Industrie De Nora S.p.A. (BIT:DNR)
Italy · Delayed Price · Currency is EUR 7.31
-0.14 (-1.88%)
Oct 30, 2025, 5:35 PM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.43 | 7.44 | 7.27 | 7.31 | 7.31 | -1.88% | 98,909 |
| Oct 29, 2025 | 7.55 | 7.58 | 7.44 | 7.45 | 7.45 | -1.19% | 75,004 |
| Oct 28, 2025 | 7.56 | 7.61 | 7.52 | 7.54 | 7.54 | -0.26% | 84,526 |
| Oct 27, 2025 | 7.64 | 7.67 | 7.54 | 7.56 | 7.56 | -0.40% | 87,293 |
| Oct 24, 2025 | 7.60 | 7.65 | 7.53 | 7.59 | 7.59 | 0.26% | 73,178 |
| Oct 23, 2025 | 7.68 | 7.68 | 7.48 | 7.57 | 7.57 | 1.20% | 154,257 |
| Oct 22, 2025 | 7.73 | 7.75 | 7.46 | 7.48 | 7.48 | -4.23% | 328,239 |
| Oct 21, 2025 | 7.98 | 7.98 | 7.72 | 7.81 | 7.81 | -1.01% | 129,531 |
| Oct 20, 2025 | 7.90 | 8.00 | 7.86 | 7.89 | 7.89 | 0.25% | 90,923 |
| Oct 17, 2025 | 7.93 | 8.00 | 7.82 | 7.87 | 7.87 | -2.24% | 122,510 |
| Oct 16, 2025 | 8.15 | 8.19 | 8.04 | 8.05 | 8.05 | -1.23% | 105,941 |
| Oct 15, 2025 | 8.17 | 8.27 | 8.15 | 8.15 | 8.15 | 0.99% | 196,919 |
| Oct 14, 2025 | 8.03 | 8.15 | 7.91 | 8.07 | 8.07 | -1.94% | 286,058 |
| Oct 13, 2025 | 8.20 | 8.41 | 8.17 | 8.23 | 8.23 | 0.49% | 106,701 |
| Oct 10, 2025 | 8.37 | 8.41 | 8.19 | 8.19 | 8.19 | -2.15% | 145,163 |
| Oct 9, 2025 | 8.45 | 8.57 | 8.32 | 8.37 | 8.37 | -0.71% | 339,202 |
| Oct 8, 2025 | 8.24 | 8.43 | 8.01 | 8.43 | 8.43 | 4.07% | 269,257 |
| Oct 7, 2025 | 8.18 | 8.33 | 8.09 | 8.10 | 8.10 | -1.34% | 218,703 |
| Oct 6, 2025 | 8.14 | 8.24 | 8.09 | 8.21 | 8.21 | 0.12% | 225,497 |
| Oct 3, 2025 | 8.14 | 8.20 | 7.94 | 8.20 | 8.20 | 0.74% | 348,390 |
| Oct 2, 2025 | 7.80 | 8.17 | 7.78 | 8.14 | 8.14 | 5.58% | 535,169 |
| Oct 1, 2025 | 7.40 | 7.71 | 7.38 | 7.71 | 7.71 | 4.33% | 304,990 |
| Sep 30, 2025 | 7.45 | 7.61 | 7.34 | 7.39 | 7.39 | -0.14% | 199,152 |
| Sep 29, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 487,556 |
| Sep 26, 2025 | 7.01 | 7.21 | 6.98 | 7.20 | 7.20 | 2.56% | 220,717 |
| Sep 25, 2025 | 7.22 | 7.22 | 6.97 | 7.02 | 7.02 | -2.09% | 176,950 |
| Sep 24, 2025 | 7.03 | 7.33 | 6.99 | 7.17 | 7.17 | 1.13% | 320,761 |
| Sep 23, 2025 | 6.82 | 7.35 | 6.82 | 7.09 | 7.09 | 5.04% | 513,599 |
| Sep 22, 2025 | 6.78 | 6.85 | 6.71 | 6.75 | 6.75 | -0.44% | 92,733 |
| Sep 19, 2025 | 6.81 | 6.94 | 6.77 | 6.78 | 6.78 | - | 355,454 |
| Sep 18, 2025 | 6.60 | 6.88 | 6.57 | 6.78 | 6.78 | 2.88% | 227,513 |
| Sep 17, 2025 | 6.57 | 6.67 | 6.55 | 6.59 | 6.59 | -0.15% | 90,042 |
| Sep 16, 2025 | 6.40 | 6.66 | 6.40 | 6.60 | 6.60 | 1.54% | 138,766 |
| Sep 15, 2025 | 6.50 | 6.55 | 6.42 | 6.50 | 6.50 | 1.88% | 138,341 |
| Sep 12, 2025 | 6.46 | 6.50 | 6.38 | 6.38 | 6.38 | -1.85% | 51,820 |
| Sep 11, 2025 | 6.26 | 6.56 | 6.18 | 6.50 | 6.50 | 5.35% | 247,256 |
| Sep 10, 2025 | 6.26 | 6.33 | 6.17 | 6.17 | 6.17 | -1.91% | 199,788 |
| Sep 9, 2025 | 6.47 | 6.47 | 6.29 | 6.29 | 6.29 | -2.48% | 123,821 |
| Sep 8, 2025 | 6.30 | 6.49 | 6.30 | 6.45 | 6.45 | 2.06% | 100,931 |
| Sep 5, 2025 | 6.27 | 6.43 | 6.25 | 6.32 | 6.32 | 1.61% | 119,692 |
| Sep 4, 2025 | 6.21 | 6.42 | 6.21 | 6.22 | 6.22 | -1.27% | 128,398 |
| Sep 3, 2025 | 6.35 | 6.46 | 6.26 | 6.30 | 6.30 | -0.63% | 124,048 |
| Sep 2, 2025 | 6.57 | 6.60 | 6.34 | 6.34 | 6.34 | -3.50% | 166,076 |
| Sep 1, 2025 | 6.60 | 6.65 | 6.57 | 6.57 | 6.57 | -0.45% | 42,047 |
| Aug 29, 2025 | 6.74 | 6.74 | 6.56 | 6.60 | 6.60 | -0.60% | 141,539 |
| Aug 28, 2025 | 6.60 | 6.82 | 6.60 | 6.64 | 6.64 | - | 99,015 |
| Aug 27, 2025 | 6.68 | 6.73 | 6.63 | 6.64 | 6.64 | -0.60% | 88,540 |
| Aug 26, 2025 | 6.75 | 6.77 | 6.64 | 6.68 | 6.68 | -1.47% | 119,724 |
| Aug 25, 2025 | 6.80 | 6.82 | 6.67 | 6.78 | 6.78 | 0.30% | 133,628 |
| Aug 22, 2025 | 6.53 | 6.77 | 6.47 | 6.76 | 6.76 | 3.68% | 221,303 |