Industrie De Nora S.p.A. (BIT:DNR)
Italy · Delayed Price · Currency is EUR 6.71
+0.01 (0.15%)
Aug 12, 2026, 9:30 AM CET
Industrie De Nora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 7.20 | 7.26 | 7.08 | 7.12 | 7.12 | -1.66% | 76,371 |
| Jun 22, 2026 | 7.20 | 7.29 | 7.15 | 7.24 | 7.24 | -0.14% | 47,586 |
| Jun 19, 2026 | 7.35 | 7.35 | 7.19 | 7.25 | 7.25 | -0.55% | 60,155 |
| Jun 18, 2026 | 7.20 | 7.38 | 7.18 | 7.29 | 7.29 | 0.34% | 79,533 |
| Jun 17, 2026 | 7.46 | 7.52 | 7.20 | 7.27 | 7.27 | -2.81% | 106,903 |
| Jun 16, 2026 | 7.23 | 7.62 | 7.23 | 7.48 | 7.48 | 3.03% | 214,871 |
| Jun 15, 2026 | 7.29 | 7.41 | 7.18 | 7.26 | 7.26 | 1.26% | 169,490 |
| Jun 12, 2026 | 7.00 | 7.19 | 7.00 | 7.17 | 7.17 | 2.50% | 112,575 |
| Jun 11, 2026 | 6.97 | 7.10 | 6.95 | 6.99 | 6.99 | -0.57% | 93,478 |
| Jun 10, 2026 | 7.02 | 7.15 | 6.95 | 7.03 | 7.03 | -0.14% | 164,606 |
| Jun 9, 2026 | 7.10 | 7.23 | 7.00 | 7.04 | 7.04 | -2.09% | 138,909 |
| Jun 8, 2026 | 7.18 | 7.26 | 7.04 | 7.19 | 7.19 | 0.28% | 159,882 |
| Jun 5, 2026 | 7.15 | 7.28 | 7.10 | 7.17 | 7.17 | -0.97% | 117,839 |
| Jun 4, 2026 | 7.36 | 7.51 | 7.11 | 7.24 | 7.24 | -1.56% | 137,640 |
| Jun 3, 2026 | 7.56 | 7.56 | 7.35 | 7.36 | 7.36 | -2.32% | 85,372 |