Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy · Delayed Price · Currency is EUR 48.78
-1.18 (-2.36%)
Oct 2, 2026, 5:35 PM CET
BIT:DAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 50.40 | 50.40 | 48.78 | 48.78 | 48.78 | -2.36% | 102,528 |
| Oct 1, 2026 | 49.60 | 50.30 | 48.60 | 49.96 | 49.96 | 0.52% | 138,145 |
| Sep 30, 2026 | 50.80 | 51.05 | 49.70 | 49.70 | 49.70 | -1.39% | 164,058 |
| Sep 29, 2026 | 51.00 | 51.50 | 49.74 | 50.40 | 50.40 | 0.80% | 237,917 |
| Sep 28, 2026 | 56.80 | 57.30 | 50.00 | 50.00 | 50.00 | -15.40% | 474,987 |
| Sep 25, 2026 | 58.70 | 59.40 | 58.55 | 59.10 | 59.10 | 2.07% | 79,972 |
| Sep 24, 2026 | 58.55 | 59.20 | 57.60 | 57.90 | 57.90 | -1.19% | 38,909 |
| Sep 23, 2026 | 59.00 | 59.25 | 57.90 | 58.60 | 58.60 | 0.17% | 38,035 |
| Sep 22, 2026 | 58.80 | 59.45 | 58.50 | 58.50 | 58.50 | - | 61,569 |
| Sep 21, 2026 | 58.10 | 58.95 | 57.90 | 58.50 | 58.50 | 2.54% | 63,860 |
| Sep 18, 2026 | 58.25 | 58.25 | 56.70 | 57.05 | 57.05 | -1.47% | 87,525 |
| Sep 17, 2026 | 57.00 | 58.50 | 56.90 | 57.90 | 57.90 | 5.18% | 82,466 |
| Sep 16, 2026 | 56.50 | 56.50 | 54.70 | 55.05 | 55.05 | -1.96% | 49,113 |
| Sep 15, 2026 | 54.50 | 56.15 | 54.50 | 56.15 | 56.15 | 2.46% | 29,653 |
| Sep 14, 2026 | 56.00 | 56.05 | 54.35 | 54.80 | 54.80 | -3.52% | 65,823 |
| Sep 11, 2026 | 55.25 | 56.80 | 55.25 | 56.80 | 56.80 | 2.62% | 56,962 |
| Sep 10, 2026 | 56.25 | 56.65 | 54.80 | 55.35 | 55.35 | -2.38% | 51,580 |
| Sep 9, 2026 | 57.00 | 57.15 | 55.80 | 56.70 | 56.70 | -1.13% | 57,145 |
| Sep 8, 2026 | 58.00 | 58.00 | 56.45 | 57.35 | 57.35 | -1.12% | 64,216 |
| Sep 7, 2026 | 59.45 | 59.45 | 56.95 | 58.00 | 58.00 | -1.69% | 70,205 |
| Sep 4, 2026 | 59.95 | 59.95 | 58.25 | 59.00 | 59.00 | 0.34% | 63,061 |
| Sep 3, 2026 | 62.05 | 62.10 | 58.60 | 58.80 | 58.80 | -8.98% | 216,569 |
| Sep 2, 2026 | 66.00 | 66.10 | 64.35 | 64.60 | 64.60 | -2.42% | 31,791 |
| Sep 1, 2026 | 66.20 | 68.10 | 66.10 | 66.20 | 66.20 | -0.45% | 34,894 |
| Aug 31, 2026 | 65.65 | 68.50 | 65.50 | 66.50 | 66.50 | 0.76% | 66,000 |
| Aug 28, 2026 | 66.15 | 66.60 | 65.70 | 66.00 | 66.00 | 0.61% | 21,148 |
| Aug 27, 2026 | 65.15 | 66.05 | 64.85 | 65.60 | 65.60 | 0.61% | 27,276 |
| Aug 26, 2026 | 64.80 | 66.40 | 64.80 | 65.20 | 65.20 | 0.23% | 36,175 |
| Aug 25, 2026 | 63.25 | 65.70 | 63.25 | 65.05 | 65.05 | 2.93% | 37,878 |
| Aug 24, 2026 | 63.65 | 64.55 | 62.90 | 63.20 | 63.20 | -0.94% | 34,744 |
| Aug 21, 2026 | 63.75 | 64.60 | 63.65 | 63.80 | 63.80 | - | 27,544 |
| Aug 20, 2026 | 63.65 | 64.25 | 62.75 | 63.80 | 63.80 | 0.08% | 37,321 |
| Aug 19, 2026 | 62.25 | 63.75 | 61.20 | 63.75 | 63.75 | 2.66% | 46,948 |
| Aug 18, 2026 | 64.00 | 64.05 | 62.10 | 62.10 | 62.10 | -3.35% | 49,446 |
| Aug 17, 2026 | 65.00 | 65.55 | 64.00 | 64.25 | 64.25 | -0.93% | 22,107 |
| Aug 14, 2026 | 65.55 | 65.55 | 64.35 | 64.85 | 64.85 | -1.22% | 29,355 |
| Aug 13, 2026 | 65.35 | 66.25 | 65.20 | 65.65 | 65.65 | 0.46% | 22,882 |
| Aug 12, 2026 | 66.55 | 66.60 | 65.10 | 65.35 | 65.35 | -0.98% | 23,286 |
| Aug 11, 2026 | 66.15 | 66.55 | 65.25 | 66.00 | 66.00 | 0.15% | 38,383 |
| Aug 10, 2026 | 67.05 | 67.20 | 65.55 | 65.90 | 65.90 | -1.72% | 32,319 |
| Aug 7, 2026 | 68.00 | 68.15 | 66.50 | 67.05 | 67.05 | -1.83% | 41,880 |
| Aug 6, 2026 | 68.35 | 68.95 | 67.10 | 68.30 | 68.30 | -0.51% | 51,935 |
| Aug 5, 2026 | 67.45 | 69.00 | 67.45 | 68.65 | 68.65 | 1.78% | 44,464 |
| Aug 4, 2026 | 67.20 | 68.40 | 66.80 | 67.45 | 67.45 | 1.12% | 66,614 |
| Aug 3, 2026 | 66.10 | 70.00 | 65.75 | 66.70 | 66.70 | 2.93% | 93,841 |
| Jul 31, 2026 | 67.50 | 67.95 | 64.35 | 64.80 | 64.80 | -2.70% | 40,691 |
| Jul 30, 2026 | 65.15 | 67.30 | 64.20 | 66.60 | 66.60 | 3.26% | 53,917 |
| Jul 29, 2026 | 65.80 | 66.50 | 64.20 | 64.50 | 64.50 | -2.27% | 38,746 |
| Jul 28, 2026 | 67.95 | 67.95 | 65.80 | 66.00 | 66.00 | -2.65% | 40,209 |
| Jul 27, 2026 | 70.50 | 71.10 | 67.80 | 67.80 | 67.80 | -3.07% | 33,826 |