Industrie De Nora S.p.A. (BIT:DNR)
Italy flag Italy · Delayed Price · Currency is EUR
6.32
+0.10 (1.53%)
Sep 5, 2025, 5:35 PM CET

Industrie De Nora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20256.276.436.256.326.321.61%119,692
Sep 4, 20256.216.426.216.226.22-1.27%128,398
Sep 3, 20256.356.466.266.306.30-0.63%124,048
Sep 2, 20256.576.606.346.346.34-3.50%166,076
Sep 1, 20256.606.656.576.576.57-0.45%42,047
Aug 29, 20256.746.746.566.606.60-0.60%141,539
Aug 28, 20256.606.826.606.646.64-99,015
Aug 27, 20256.686.736.636.646.64-0.60%88,540
Aug 26, 20256.756.776.646.686.68-1.47%119,724
Aug 25, 20256.806.826.676.786.780.30%133,628
Aug 22, 20256.536.776.476.766.763.68%221,303
Aug 21, 20256.566.646.486.526.52-0.91%188,894
Aug 20, 20256.676.726.586.586.58-2.23%124,909
Aug 19, 20256.556.816.556.736.732.44%243,077
Aug 18, 20256.636.696.546.576.570.15%79,776
Aug 14, 20256.626.676.566.566.56-0.30%117,414
Aug 13, 20256.616.626.536.586.58-0.45%67,480
Aug 12, 20256.616.636.536.616.611.23%94,388
Aug 11, 20256.716.756.536.536.53-2.83%96,509
Aug 8, 20256.756.816.676.726.720.30%109,619
Aug 7, 20256.586.816.576.706.701.52%151,919
Aug 6, 20256.596.656.526.606.601.38%126,080
Aug 5, 20256.576.646.476.516.510.77%121,341
Aug 4, 20256.456.616.406.466.46-0.62%137,856
Aug 1, 20256.626.636.446.506.50-1.52%144,311
Jul 31, 20256.946.946.286.606.60-4.49%566,245
Jul 30, 20256.917.016.826.916.91-111,268
Jul 29, 20256.997.006.896.916.91-0.72%134,858
Jul 28, 20256.967.056.906.966.961.02%127,323
Jul 25, 20257.057.056.826.896.890.44%86,453
Jul 24, 20257.027.026.836.866.86-1.58%117,198
Jul 23, 20256.957.116.956.976.971.01%205,820
Jul 22, 20256.876.936.796.906.900.44%126,382
Jul 21, 20256.776.946.766.876.871.18%112,519
Jul 18, 20256.826.826.746.796.790.44%74,341
Jul 17, 20256.616.886.616.766.762.11%128,296
Jul 16, 20256.746.746.596.626.62-2.36%109,537
Jul 15, 20256.706.866.656.786.782.26%137,250
Jul 14, 20256.656.756.606.636.63-1.92%107,297
Jul 11, 20256.826.846.676.766.76-1.02%94,220
Jul 10, 20256.916.946.836.836.83-0.87%80,256
Jul 9, 20256.756.916.616.896.892.38%167,469
Jul 8, 20256.806.836.656.736.730.15%123,243
Jul 7, 20256.756.836.656.726.72-0.44%105,740
Jul 4, 20256.846.926.686.756.75-0.44%189,885
Jul 3, 20256.636.806.626.786.782.57%151,472
Jul 2, 20256.526.706.526.616.610.61%125,947
Jul 1, 20256.626.626.516.576.57-0.76%116,247
Jun 30, 20256.626.736.606.626.620.46%156,651
Jun 27, 20256.486.596.416.596.592.97%245,099