Industrie De Nora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	6.74	6.78	6.56	6.63	6.63	-1.78%	189,447
Aug 31, 2026	6.65	6.83	6.65	6.75	6.75	0.22%	147,492
Aug 28, 2026	6.68	6.78	6.68	6.74	6.74	1.05%	85,904
Aug 27, 2026	6.59	6.70	6.54	6.67	6.67	1.83%	140,333
Aug 26, 2026	6.48	6.60	6.46	6.55	6.55	1.95%	130,750
Aug 25, 2026	6.44	6.49	6.41	6.42	6.42	-0.23%	51,442
Aug 24, 2026	6.55	6.55	6.41	6.44	6.44	-1.08%	60,243
Aug 21, 2026	6.44	6.58	6.44	6.51	6.51	-0.31%	55,314
Aug 20, 2026	6.56	6.56	6.45	6.53	6.53	0.38%	59,509
Aug 19, 2026	6.59	6.59	6.46	6.50	6.50	-1.29%	76,492
Aug 18, 2026	6.67	6.75	6.55	6.59	6.59	-0.98%	75,226
Aug 17, 2026	6.80	6.85	6.65	6.65	6.65	-1.48%	123,177
Aug 14, 2026	6.77	6.82	6.72	6.75	6.75	0.07%	93,130
Aug 13, 2026	6.72	6.79	6.64	6.75	6.75	1.50%	57,779
Aug 12, 2026	6.80	6.80	6.65	6.65	6.65	-0.82%	79,240
Aug 11, 2026	6.56	6.85	6.51	6.70	6.70	1.13%	245,889
Aug 10, 2026	6.58	6.84	6.56	6.63	6.63	1.92%	273,393
Aug 7, 2026	6.48	6.57	6.42	6.50	6.50	-0.23%	145,579
Aug 6, 2026	6.46	6.61	6.41	6.52	6.52	1.32%	152,893
Aug 5, 2026	6.61	6.72	6.39	6.43	6.43	-3.24%	191,633
Aug 4, 2026	6.50	6.70	6.47	6.65	6.65	4.65%	394,033
Aug 3, 2026	6.49	6.54	6.16	6.35	6.35	-0.78%	315,826
Jul 31, 2026	6.20	6.91	6.20	6.40	6.40	3.64%	840,133
Jul 30, 2026	5.87	6.42	5.74	6.18	6.18	5.29%	1,172,996
Jul 29, 2026	5.96	5.96	5.78	5.87	5.87	-0.34%	426,109
Jul 28, 2026	5.95	6.00	5.87	5.89	5.89	-0.84%	296,705
Jul 27, 2026	6.10	6.13	5.89	5.94	5.94	-2.63%	361,984
Jul 24, 2026	6.18	6.18	6.00	6.10	6.10	-1.38%	268,038
Jul 23, 2026	6.26	6.26	6.12	6.18	6.18	-2.52%	284,063
Jul 22, 2026	6.35	6.37	6.24	6.34	6.34	-0.16%	160,342
Jul 21, 2026	6.30	6.36	6.22	6.35	6.35	0.63%	194,462
Jul 20, 2026	6.49	6.54	6.30	6.31	6.31	-2.40%	244,886
Jul 17, 2026	6.51	6.51	6.37	6.47	6.47	-2.49%	390,396
Jul 16, 2026	6.83	6.83	6.61	6.63	6.63	-2.50%	155,498
Jul 15, 2026	6.98	6.98	6.75	6.80	6.80	-1.81%	201,450
Jul 14, 2026	6.57	7.04	6.55	6.93	6.93	3.75%	287,008
Jul 13, 2026	6.65	6.68	6.53	6.68	6.68	0.45%	145,763
Jul 10, 2026	6.88	6.94	6.59	6.65	6.65	-3.35%	186,367
Jul 9, 2026	6.69	7.10	6.65	6.88	6.88	5.04%	374,819
Jul 8, 2026	6.61	6.64	6.46	6.55	6.55	-2.02%	197,883
Jul 7, 2026	6.86	6.94	6.67	6.68	6.68	-3.12%	279,949
Jul 6, 2026	6.98	7.05	6.82	6.90	6.90	1.40%	175,529
Jul 3, 2026	6.80	6.88	6.79	6.80	6.80	0.97%	71,080
Jul 2, 2026	6.68	6.87	6.64	6.74	6.74	-0.22%	96,870
Jul 1, 2026	6.63	6.76	6.60	6.75	6.75	1.43%	108,233
Jun 30, 2026	6.64	6.70	6.57	6.66	6.66	2.86%	123,059
Jun 29, 2026	6.76	6.78	6.46	6.47	6.47	-3.58%	159,495
Jun 26, 2026	7.00	7.00	6.67	6.71	6.71	-3.24%	246,087
Jun 25, 2026	6.93	7.00	6.81	6.94	6.94	-0.29%	146,968
Jun 24, 2026	7.10	7.11	6.88	6.96	6.96	-2.32%	169,461