Industrie De Nora S.p.A. (BIT:DNR)
Italy · Delayed Price · Currency is EUR 7.36
-0.18 (-2.32%)
Jun 3, 2026, 5:35 PM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.56 | 7.56 | 7.35 | 7.38 | - | -1.99% | 60,536 |
| Jun 2, 2026 | 7.30 | 7.55 | 7.30 | 7.53 | 7.53 | 2.52% | 100,322 |
| Jun 1, 2026 | 7.59 | 7.65 | 7.31 | 7.35 | 7.35 | -2.72% | 149,361 |
| May 29, 2026 | 7.65 | 7.83 | 7.53 | 7.55 | 7.55 | -2.20% | 159,535 |
| May 28, 2026 | 8.00 | 8.00 | 7.67 | 7.72 | 7.72 | -2.34% | 158,402 |
| May 27, 2026 | 7.90 | 8.22 | 7.83 | 7.91 | 7.91 | 0.76% | 390,295 |
| May 26, 2026 | 7.49 | 8.10 | 7.37 | 7.85 | 7.85 | 8.73% | 944,103 |
| May 25, 2026 | 7.20 | 7.32 | 7.18 | 7.22 | 7.22 | 2.27% | 111,272 |
| May 22, 2026 | 6.95 | 7.19 | 6.95 | 7.06 | 7.06 | 2.69% | 181,749 |
| May 21, 2026 | 6.80 | 6.90 | 6.80 | 6.87 | 6.87 | 0.88% | 53,222 |
| May 20, 2026 | 6.66 | 6.90 | 6.66 | 6.81 | 6.81 | 1.34% | 119,409 |
| May 19, 2026 | 7.00 | 7.02 | 6.68 | 6.72 | 6.72 | -3.10% | 82,681 |
| May 18, 2026 | 6.86 | 6.99 | 6.80 | 6.94 | 6.94 | 1.51% | 298,921 |
| May 15, 2026 | 7.01 | 7.09 | 6.87 | 6.94 | 6.83 | -2.60% | 139,759 |
| May 14, 2026 | 7.10 | 7.21 | 7.05 | 7.12 | 7.01 | 1.50% | 98,503 |
| May 13, 2026 | 6.86 | 7.02 | 6.86 | 7.02 | 6.91 | 1.89% | 89,207 |
| May 12, 2026 | 7.08 | 7.08 | 6.87 | 6.89 | 6.78 | -1.64% | 139,488 |
| May 11, 2026 | 7.22 | 7.32 | 6.96 | 7.00 | 6.90 | -3.91% | 316,834 |
| May 8, 2026 | 7.85 | 7.85 | 7.26 | 7.29 | 7.18 | -6.78% | 326,788 |
| May 7, 2026 | 7.30 | 7.90 | 7.28 | 7.82 | 7.70 | 6.76% | 922,627 |
| May 6, 2026 | 6.34 | 7.35 | 6.29 | 7.32 | 7.21 | 16.01% | 1,219,943 |
| May 5, 2026 | 6.09 | 6.31 | 6.06 | 6.31 | 6.22 | 3.95% | 176,368 |
| May 4, 2026 | 6.32 | 6.32 | 6.05 | 6.07 | 5.98 | -1.94% | 124,671 |
| Apr 30, 2026 | 6.06 | 6.29 | 5.97 | 6.19 | 6.10 | 2.82% | 146,292 |
| Apr 29, 2026 | 6.04 | 6.13 | 5.98 | 6.02 | 5.93 | -1.23% | 169,709 |
| Apr 28, 2026 | 6.07 | 6.18 | 6.04 | 6.10 | 6.00 | -0.57% | 100,321 |
| Apr 27, 2026 | 6.13 | 6.20 | 6.08 | 6.13 | 6.04 | 0.08% | 71,859 |
| Apr 24, 2026 | 6.35 | 6.35 | 6.08 | 6.13 | 6.03 | -1.69% | 178,703 |
| Apr 23, 2026 | 6.30 | 6.32 | 6.22 | 6.23 | 6.14 | -0.32% | 67,939 |
| Apr 22, 2026 | 6.28 | 6.32 | 6.23 | 6.25 | 6.16 | -0.08% | 90,190 |
| Apr 21, 2026 | 6.28 | 6.38 | 6.24 | 6.26 | 6.16 | 0.56% | 138,263 |
| Apr 20, 2026 | 6.00 | 6.29 | 6.00 | 6.22 | 6.13 | 0.32% | 143,529 |
| Apr 17, 2026 | 6.00 | 6.25 | 5.96 | 6.20 | 6.11 | 4.03% | 369,250 |
| Apr 16, 2026 | 5.95 | 6.03 | 5.90 | 5.96 | 5.87 | 0.51% | 198,609 |
| Apr 15, 2026 | 5.91 | 5.95 | 5.88 | 5.93 | 5.84 | -0.08% | 121,376 |
| Apr 14, 2026 | 5.84 | 6.00 | 5.84 | 5.94 | 5.85 | 1.98% | 116,184 |
| Apr 13, 2026 | 5.87 | 5.89 | 5.78 | 5.82 | 5.73 | -1.61% | 181,561 |
| Apr 10, 2026 | 5.90 | 5.98 | 5.82 | 5.92 | 5.83 | 1.63% | 120,806 |
| Apr 9, 2026 | 5.82 | 5.87 | 5.74 | 5.82 | 5.73 | -1.19% | 143,394 |
| Apr 8, 2026 | 5.85 | 6.03 | 5.82 | 5.89 | 5.80 | 3.97% | 194,034 |
| Apr 7, 2026 | 5.70 | 5.87 | 5.64 | 5.67 | 5.58 | -1.22% | 188,201 |
| Apr 2, 2026 | 5.68 | 5.75 | 5.62 | 5.74 | 5.65 | -0.17% | 105,817 |
| Apr 1, 2026 | 5.75 | 5.76 | 5.63 | 5.75 | 5.66 | 2.96% | 157,165 |
| Mar 31, 2026 | 5.60 | 5.63 | 5.51 | 5.58 | 5.50 | 0.72% | 173,640 |
| Mar 30, 2026 | 5.35 | 5.58 | 5.35 | 5.54 | 5.46 | -0.18% | 216,706 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.51 | 5.55 | 5.47 | -1.94% | 113,322 |
| Mar 26, 2026 | 5.70 | 5.76 | 5.63 | 5.66 | 5.58 | -1.22% | 136,603 |
| Mar 25, 2026 | 5.78 | 5.83 | 5.69 | 5.73 | 5.64 | 1.42% | 163,349 |
| Mar 24, 2026 | 5.66 | 5.71 | 5.57 | 5.65 | 5.57 | 0.89% | 155,668 |
| Mar 23, 2026 | 5.31 | 5.62 | 5.26 | 5.60 | 5.52 | 3.13% | 784,380 |