Danieli & C. Officine Meccaniche S.p.A. (BIT:DANR)
Italy · Delayed Price · Currency is EUR 29.62
+0.14 (0.47%)
Aug 13, 2025, 5:37 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.56 | 29.88 | 29.44 | 29.56 | 29.56 | 0.27% | 33,376 |
| Aug 12, 2025 | 29.30 | 29.58 | 29.06 | 29.48 | 29.48 | 1.03% | 33,308 |
| Aug 11, 2025 | 29.50 | 29.60 | 29.10 | 29.18 | 29.18 | -1.08% | 53,016 |
| Aug 8, 2025 | 29.30 | 29.50 | 29.02 | 29.50 | 29.50 | 0.89% | 43,322 |
| Aug 7, 2025 | 28.48 | 29.36 | 28.48 | 29.24 | 29.24 | 2.17% | 72,803 |
| Aug 6, 2025 | 28.48 | 28.86 | 28.48 | 28.62 | 28.62 | 0.85% | 29,152 |
| Aug 5, 2025 | 28.30 | 28.50 | 28.24 | 28.38 | 28.38 | 0.64% | 40,561 |
| Aug 4, 2025 | 28.30 | 28.58 | 28.20 | 28.20 | 28.20 | -0.35% | 40,532 |
| Aug 1, 2025 | 28.48 | 28.60 | 27.90 | 28.30 | 28.30 | -0.91% | 97,732 |
| Jul 31, 2025 | 28.60 | 29.20 | 28.52 | 28.56 | 28.56 | -0.42% | 73,164 |
| Jul 30, 2025 | 28.72 | 29.10 | 28.64 | 28.68 | 28.68 | -0.14% | 69,186 |
| Jul 29, 2025 | 28.70 | 28.98 | 28.52 | 28.72 | 28.72 | 0.63% | 61,040 |
| Jul 28, 2025 | 28.56 | 28.94 | 28.44 | 28.54 | 28.54 | 0.21% | 71,205 |
| Jul 25, 2025 | 28.80 | 28.86 | 28.48 | 28.48 | 28.48 | -1.04% | 54,970 |
| Jul 24, 2025 | 27.86 | 28.78 | 27.38 | 28.78 | 28.78 | 3.53% | 130,498 |
| Jul 23, 2025 | 27.40 | 27.98 | 27.40 | 27.80 | 27.80 | 2.13% | 82,823 |
| Jul 22, 2025 | 27.26 | 27.48 | 27.00 | 27.22 | 27.22 | 0.07% | 44,924 |
| Jul 21, 2025 | 27.04 | 27.80 | 26.98 | 27.20 | 27.20 | 1.04% | 123,954 |
| Jul 18, 2025 | 27.48 | 27.48 | 26.88 | 26.92 | 26.92 | -1.39% | 70,577 |
| Jul 17, 2025 | 26.90 | 27.36 | 26.90 | 27.30 | 27.30 | 2.32% | 43,667 |
| Jul 16, 2025 | 26.74 | 27.16 | 26.58 | 26.68 | 26.68 | -0.89% | 43,565 |
| Jul 15, 2025 | 26.98 | 27.36 | 26.76 | 26.92 | 26.92 | -0.22% | 47,370 |
| Jul 14, 2025 | 26.88 | 27.08 | 26.44 | 26.98 | 26.98 | -0.59% | 47,819 |
| Jul 11, 2025 | 27.10 | 27.28 | 26.64 | 27.14 | 27.14 | 0.82% | 65,395 |
| Jul 10, 2025 | 26.46 | 27.14 | 26.46 | 26.92 | 26.92 | 1.82% | 86,730 |
| Jul 9, 2025 | 26.50 | 26.76 | 26.22 | 26.44 | 26.44 | 0.30% | 37,245 |
| Jul 8, 2025 | 26.52 | 26.56 | 25.86 | 26.36 | 26.36 | 0.15% | 55,840 |
| Jul 7, 2025 | 25.76 | 26.32 | 25.40 | 26.32 | 26.32 | 2.49% | 36,493 |
| Jul 4, 2025 | 25.68 | 25.74 | 25.30 | 25.68 | 25.68 | -0.16% | 52,163 |
| Jul 3, 2025 | 25.60 | 25.92 | 25.44 | 25.72 | 25.72 | 0.39% | 59,672 |
| Jul 2, 2025 | 24.78 | 25.62 | 24.78 | 25.62 | 25.62 | 3.56% | 63,578 |
| Jul 1, 2025 | 25.64 | 25.64 | 24.74 | 24.74 | 24.74 | -3.36% | 68,012 |
| Jun 30, 2025 | 25.28 | 25.66 | 25.10 | 25.60 | 25.60 | 1.99% | 37,071 |
| Jun 27, 2025 | 24.78 | 25.10 | 24.48 | 25.10 | 25.10 | 1.95% | 43,135 |
| Jun 26, 2025 | 24.72 | 24.82 | 24.50 | 24.62 | 24.62 | -0.24% | 41,031 |
| Jun 25, 2025 | 25.26 | 25.40 | 24.68 | 24.68 | 24.68 | -1.59% | 58,407 |
| Jun 24, 2025 | 25.24 | 25.62 | 24.92 | 25.08 | 25.08 | 0.48% | 37,773 |
| Jun 23, 2025 | 25.00 | 25.20 | 24.66 | 24.96 | 24.96 | -1.34% | 59,774 |
| Jun 20, 2025 | 25.28 | 25.64 | 25.22 | 25.30 | 25.30 | 0.16% | 49,342 |
| Jun 19, 2025 | 26.04 | 26.04 | 25.26 | 25.26 | 25.26 | -2.70% | 45,859 |
| Jun 18, 2025 | 26.06 | 26.12 | 25.86 | 25.96 | 25.96 | -1.07% | 26,990 |
| Jun 17, 2025 | 25.88 | 26.30 | 25.68 | 26.24 | 26.24 | 0.23% | 32,662 |
| Jun 16, 2025 | 25.90 | 26.28 | 25.72 | 26.18 | 26.18 | 1.08% | 55,002 |
| Jun 13, 2025 | 25.90 | 26.00 | 25.50 | 25.90 | 25.90 | -1.52% | 92,571 |
| Jun 12, 2025 | 26.70 | 26.70 | 25.90 | 26.30 | 26.30 | -1.50% | 69,096 |
| Jun 11, 2025 | 26.70 | 26.76 | 26.40 | 26.70 | 26.70 | 0.38% | 60,667 |
| Jun 10, 2025 | 27.24 | 27.24 | 26.44 | 26.60 | 26.60 | -2.13% | 74,172 |
| Jun 9, 2025 | 27.56 | 27.60 | 27.08 | 27.18 | 27.18 | -1.16% | 67,680 |
| Jun 6, 2025 | 27.66 | 27.80 | 27.46 | 27.50 | 27.50 | - | 19,750 |
| Jun 5, 2025 | 27.26 | 27.82 | 27.26 | 27.50 | 27.50 | 0.29% | 34,425 |