Industrie De Nora S.p.A. (BIT:DNR)
Italy · Delayed Price · Currency is EUR 5.55
-0.11 (-1.94%)
At close: Mar 27, 2026
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.70 | 5.70 | 5.51 | 5.55 | 5.55 | -1.94% | 113,322 |
| Mar 26, 2026 | 5.70 | 5.76 | 5.63 | 5.66 | 5.66 | -1.22% | 136,603 |
| Mar 25, 2026 | 5.78 | 5.83 | 5.69 | 5.73 | 5.73 | 1.42% | 163,349 |
| Mar 24, 2026 | 5.66 | 5.71 | 5.57 | 5.65 | 5.65 | 0.89% | 155,668 |
| Mar 23, 2026 | 5.31 | 5.62 | 5.26 | 5.60 | 5.60 | 3.13% | 784,380 |
| Mar 20, 2026 | 5.60 | 5.67 | 5.38 | 5.43 | 5.43 | -2.34% | 271,967 |
| Mar 19, 2026 | 5.94 | 5.95 | 5.47 | 5.56 | 5.56 | -6.71% | 574,452 |
| Mar 18, 2026 | 6.35 | 6.40 | 5.72 | 5.96 | 5.96 | -5.32% | 962,972 |
| Mar 17, 2026 | 6.20 | 6.35 | 6.14 | 6.30 | 6.30 | 1.53% | 153,324 |
| Mar 16, 2026 | 6.44 | 6.44 | 6.18 | 6.20 | 6.20 | -2.59% | 187,197 |
| Mar 13, 2026 | 6.49 | 6.50 | 6.37 | 6.37 | 6.37 | -2.45% | 165,910 |
| Mar 12, 2026 | 6.54 | 6.60 | 6.47 | 6.53 | 6.53 | -0.99% | 118,213 |
| Mar 11, 2026 | 6.53 | 6.65 | 6.44 | 6.59 | 6.59 | 1.07% | 85,377 |
| Mar 10, 2026 | 6.48 | 6.58 | 6.45 | 6.52 | 6.52 | 2.27% | 125,524 |
| Mar 9, 2026 | 6.39 | 6.44 | 6.25 | 6.38 | 6.38 | -0.86% | 225,619 |
| Mar 6, 2026 | 6.50 | 6.58 | 6.41 | 6.43 | 6.43 | -1.23% | 150,198 |
| Mar 5, 2026 | 6.60 | 6.74 | 6.51 | 6.51 | 6.51 | -2.18% | 187,495 |
| Mar 4, 2026 | 6.50 | 6.69 | 6.49 | 6.66 | 6.66 | 2.07% | 217,076 |
| Mar 3, 2026 | 6.73 | 6.75 | 6.48 | 6.52 | 6.52 | -4.33% | 239,452 |
| Mar 2, 2026 | 6.69 | 6.90 | 6.53 | 6.82 | 6.82 | 1.87% | 416,666 |
| Feb 27, 2026 | 6.78 | 6.82 | 6.69 | 6.69 | 6.69 | -1.33% | 224,558 |
| Feb 26, 2026 | 6.77 | 6.80 | 6.61 | 6.78 | 6.78 | 0.97% | 223,630 |
| Feb 25, 2026 | 7.01 | 7.01 | 6.72 | 6.72 | 6.72 | -4.41% | 546,072 |
| Feb 24, 2026 | 7.20 | 7.53 | 6.89 | 7.03 | 7.03 | -2.29% | 866,202 |
| Feb 23, 2026 | 7.20 | 7.29 | 7.16 | 7.19 | 7.19 | -0.14% | 115,323 |
| Feb 20, 2026 | 7.06 | 7.28 | 7.06 | 7.20 | 7.20 | 1.55% | 120,984 |
| Feb 19, 2026 | 7.12 | 7.17 | 7.02 | 7.09 | 7.09 | -0.84% | 114,452 |
| Feb 18, 2026 | 7.04 | 7.16 | 6.97 | 7.15 | 7.15 | 1.85% | 107,335 |
| Feb 17, 2026 | 7.24 | 7.24 | 6.97 | 7.02 | 7.02 | -2.64% | 136,400 |
| Feb 16, 2026 | 7.17 | 7.30 | 7.03 | 7.21 | 7.21 | 3.07% | 188,127 |
| Feb 13, 2026 | 7.18 | 7.18 | 6.95 | 7.00 | 7.00 | -1.13% | 79,521 |
| Feb 12, 2026 | 7.05 | 7.20 | 7.03 | 7.08 | 7.08 | 1.43% | 140,177 |
| Feb 11, 2026 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -1.62% | 87,545 |
| 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 |