Industrie De Nora S.p.A. (BIT:DNR)
Italy · Delayed Price · Currency is EUR 6.98
-0.12 (-1.62%)
Feb 11, 2026, 5:35 PM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.90 | 7.09 | 6.90 | 7.09 | 7.09 | 2.01% | 300,650 |
| Feb 9, 2026 | 6.90 | 7.02 | 6.89 | 6.95 | 6.95 | 0.80% | 195,098 |
| Feb 6, 2026 | 6.80 | 6.90 | 6.74 | 6.90 | 6.90 | 1.62% | 142,341 |
| Feb 5, 2026 | 6.76 | 6.95 | 6.73 | 6.79 | 6.79 | -0.44% | 128,497 |
| Feb 4, 2026 | 6.89 | 7.04 | 6.77 | 6.82 | 6.82 | 0.96% | 474,599 |
| Feb 3, 2026 | 7.43 | 7.43 | 6.60 | 6.75 | 6.75 | -10.71% | 1,308,824 |
| Feb 2, 2026 | 7.42 | 7.60 | 7.38 | 7.56 | 7.56 | -0.46% | 260,665 |
| Jan 30, 2026 | 7.46 | 7.63 | 7.37 | 7.60 | 7.60 | 2.36% | 174,513 |
| Jan 29, 2026 | 7.75 | 7.75 | 7.42 | 7.42 | 7.42 | -1.92% | 221,367 |
| Jan 28, 2026 | 7.75 | 7.98 | 7.41 | 7.57 | 7.57 | -2.51% | 289,173 |
| Jan 27, 2026 | 7.96 | 7.96 | 7.76 | 7.76 | 7.76 | -2.08% | 106,284 |
| Jan 26, 2026 | 7.76 | 7.95 | 7.63 | 7.93 | 7.93 | 2.13% | 191,502 |
| Jan 23, 2026 | 7.74 | 7.80 | 7.62 | 7.76 | 7.76 | 0.58% | 170,823 |
| Jan 22, 2026 | 7.48 | 7.78 | 7.48 | 7.72 | 7.72 | 3.35% | 167,056 |
| Jan 21, 2026 | 7.31 | 7.51 | 7.31 | 7.47 | 7.47 | -0.20% | 94,205 |
| Jan 20, 2026 | 7.32 | 7.48 | 7.32 | 7.48 | 7.48 | - | 123,897 |
| Jan 19, 2026 | 7.45 | 7.48 | 7.37 | 7.48 | 7.48 | -0.80% | 65,639 |
| Jan 16, 2026 | 7.69 | 7.69 | 7.54 | 7.54 | 7.54 | -1.50% | 68,778 |
| Jan 15, 2026 | 7.58 | 7.70 | 7.52 | 7.66 | 7.66 | 1.26% | 155,424 |
| Jan 14, 2026 | 7.27 | 7.57 | 7.16 | 7.56 | 7.56 | 5.22% | 219,906 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.16 | 7.19 | 7.19 | -3.43% | 220,068 |
| Jan 12, 2026 | 7.43 | 7.44 | 7.32 | 7.44 | 7.44 | 0.13% | 79,465 |
| Jan 9, 2026 | 7.54 | 7.54 | 7.39 | 7.43 | 7.43 | -0.13% | 65,233 |
| Jan 8, 2026 | 7.54 | 7.58 | 7.39 | 7.44 | 7.44 | -1.39% | 85,220 |
| Jan 7, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 1.14% | 138,761 |
| Jan 6, 2026 | 7.48 | 7.59 | 7.43 | 7.46 | 7.46 | -0.93% | 79,566 |
| Jan 5, 2026 | 7.29 | 7.53 | 7.29 | 7.53 | 7.53 | 2.94% | 271,019 |
| Jan 2, 2026 | 7.26 | 7.34 | 7.25 | 7.32 | 7.32 | 0.34% | 55,705 |
| Dec 30, 2025 | 7.30 | 7.32 | 7.21 | 7.29 | 7.29 | 0.55% | 65,522 |
| Dec 29, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | -0.14% | 65,667 |
| Dec 23, 2025 | 7.30 | 7.35 | 7.20 | 7.26 | 7.26 | -0.62% | 99,255 |
| Dec 22, 2025 | 7.26 | 7.31 | 7.09 | 7.31 | 7.31 | 2.17% | 117,476 |
| Dec 19, 2025 | 7.09 | 7.23 | 7.09 | 7.15 | 7.15 | 0.35% | 216,736 |
| Dec 18, 2025 | 6.94 | 7.13 | 6.93 | 7.13 | 7.13 | 2.52% | 113,850 |
| Dec 17, 2025 | 6.95 | 7.12 | 6.84 | 6.95 | 6.95 | 1.31% | 190,716 |
| Dec 16, 2025 | 6.95 | 6.98 | 6.85 | 6.86 | 6.86 | -1.72% | 89,536 |
| Dec 15, 2025 | 6.95 | 7.03 | 6.93 | 6.98 | 6.98 | -0.07% | 113,771 |
| Dec 12, 2025 | 7.01 | 7.09 | 6.94 | 6.99 | 6.99 | 0.07% | 106,156 |
| Dec 11, 2025 | 6.90 | 7.02 | 6.90 | 6.98 | 6.98 | 1.01% | 129,383 |
| Dec 10, 2025 | 6.92 | 6.98 | 6.89 | 6.91 | 6.91 | -0.50% | 84,742 |
| Dec 9, 2025 | 6.99 | 7.03 | 6.92 | 6.95 | 6.95 | 0.07% | 78,733 |
| Dec 8, 2025 | 7.01 | 7.07 | 6.93 | 6.94 | 6.94 | -1.49% | 79,043 |
| Dec 5, 2025 | 7.00 | 7.09 | 6.93 | 7.05 | 7.05 | 1.00% | 91,995 |
| Dec 4, 2025 | 7.02 | 7.06 | 6.91 | 6.98 | 6.98 | 0.14% | 120,484 |
| Dec 3, 2025 | 7.05 | 7.05 | 6.90 | 6.97 | 6.97 | - | 115,103 |
| Dec 2, 2025 | 7.06 | 7.06 | 6.95 | 6.97 | 6.97 | -0.92% | 60,060 |
| Dec 1, 2025 | 7.01 | 7.08 | 7.00 | 7.03 | 7.03 | -0.99% | 80,146 |
| Nov 28, 2025 | 7.20 | 7.22 | 7.07 | 7.10 | 7.10 | -0.49% | 121,007 |
| Nov 27, 2025 | 7.05 | 7.21 | 7.05 | 7.14 | 7.14 | 1.42% | 129,402 |
| Nov 26, 2025 | 6.96 | 7.09 | 6.96 | 7.04 | 7.04 | 1.22% | 159,455 |