Industrie De Nora S.p.A. (BIT:DNR)
Italy · Delayed Price · Currency is EUR 6.20
+0.24 (4.03%)
Apr 17, 2026, 5:35 PM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.00 | 6.25 | 5.96 | 6.20 | 6.20 | 4.03% | 369,250 |
| Apr 16, 2026 | 5.95 | 6.03 | 5.90 | 5.96 | 5.96 | 0.51% | 198,609 |
| Apr 15, 2026 | 5.91 | 5.95 | 5.88 | 5.93 | 5.93 | -0.08% | 121,376 |
| Apr 14, 2026 | 5.84 | 6.00 | 5.84 | 5.94 | 5.94 | 1.98% | 116,184 |
| Apr 13, 2026 | 5.87 | 5.89 | 5.78 | 5.82 | 5.82 | -1.61% | 181,561 |
| Apr 10, 2026 | 5.90 | 5.98 | 5.82 | 5.92 | 5.92 | 1.63% | 120,806 |
| Apr 9, 2026 | 5.82 | 5.87 | 5.74 | 5.82 | 5.82 | -1.19% | 143,394 |
| Apr 8, 2026 | 5.85 | 6.03 | 5.82 | 5.89 | 5.89 | 3.97% | 194,034 |
| Apr 7, 2026 | 5.70 | 5.87 | 5.64 | 5.67 | 5.67 | -1.22% | 188,201 |
| Apr 2, 2026 | 5.68 | 5.75 | 5.62 | 5.74 | 5.74 | -0.17% | 105,817 |
| Apr 1, 2026 | 5.75 | 5.76 | 5.63 | 5.75 | 5.75 | 2.96% | 157,165 |
| Mar 31, 2026 | 5.60 | 5.63 | 5.51 | 5.58 | 5.58 | 0.72% | 173,640 |
| Mar 30, 2026 | 5.35 | 5.58 | 5.35 | 5.54 | 5.54 | -0.18% | 216,706 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.51 | 5.55 | 5.55 | -1.94% | 113,322 |
| Mar 26, 2026 | 5.70 | 5.76 | 5.63 | 5.66 | 5.66 | -1.22% | 136,603 |
| Mar 25, 2026 | 5.78 | 5.83 | 5.69 | 5.73 | 5.73 | 1.42% | 163,349 |
| Mar 24, 2026 | 5.66 | 5.71 | 5.57 | 5.65 | 5.65 | 0.89% | 155,668 |
| Mar 23, 2026 | 5.31 | 5.62 | 5.26 | 5.60 | 5.60 | 3.13% | 784,380 |
| Mar 20, 2026 | 5.60 | 5.67 | 5.38 | 5.43 | 5.43 | -2.34% | 271,967 |
| Mar 19, 2026 | 5.94 | 5.95 | 5.47 | 5.56 | 5.56 | -6.71% | 574,452 |
| Mar 18, 2026 | 6.35 | 6.40 | 5.72 | 5.96 | 5.96 | -5.32% | 962,972 |
| Mar 17, 2026 | 6.20 | 6.35 | 6.14 | 6.30 | 6.30 | 1.53% | 153,324 |
| Mar 16, 2026 | 6.44 | 6.44 | 6.18 | 6.20 | 6.20 | -2.59% | 187,197 |
| Mar 13, 2026 | 6.49 | 6.50 | 6.37 | 6.37 | 6.37 | -2.45% | 165,910 |
| Mar 12, 2026 | 6.54 | 6.60 | 6.47 | 6.53 | 6.53 | -0.99% | 118,213 |
| Mar 11, 2026 | 6.53 | 6.65 | 6.44 | 6.59 | 6.59 | 1.07% | 85,377 |
| Mar 10, 2026 | 6.48 | 6.58 | 6.45 | 6.52 | 6.52 | 2.27% | 125,524 |
| Mar 9, 2026 | 6.39 | 6.44 | 6.25 | 6.38 | 6.38 | -0.86% | 225,619 |
| Mar 6, 2026 | 6.50 | 6.58 | 6.41 | 6.43 | 6.43 | -1.23% | 150,198 |
| Mar 5, 2026 | 6.60 | 6.74 | 6.51 | 6.51 | 6.51 | -2.18% | 187,495 |
| Mar 4, 2026 | 6.50 | 6.69 | 6.49 | 6.66 | 6.66 | 2.07% | 217,076 |
| Mar 3, 2026 | 6.73 | 6.75 | 6.48 | 6.52 | 6.52 | -4.33% | 239,452 |
| Mar 2, 2026 | 6.69 | 6.90 | 6.53 | 6.82 | 6.82 | 1.87% | 416,666 |
| Feb 27, 2026 | 6.78 | 6.82 | 6.69 | 6.69 | 6.69 | -1.33% | 224,558 |
| Feb 26, 2026 | 6.77 | 6.80 | 6.61 | 6.78 | 6.78 | 0.97% | 223,630 |
| Feb 25, 2026 | 7.01 | 7.01 | 6.72 | 6.72 | 6.72 | -4.41% | 546,072 |
| Feb 24, 2026 | 7.20 | 7.53 | 6.89 | 7.03 | 7.03 | -2.29% | 866,202 |
| Feb 23, 2026 | 7.20 | 7.29 | 7.16 | 7.19 | 7.19 | -0.14% | 115,323 |
| Feb 20, 2026 | 7.06 | 7.28 | 7.06 | 7.20 | 7.20 | 1.55% | 120,984 |
| Feb 19, 2026 | 7.12 | 7.17 | 7.02 | 7.09 | 7.09 | -0.84% | 114,452 |
| Feb 18, 2026 | 7.04 | 7.16 | 6.97 | 7.15 | 7.15 | 1.85% | 107,335 |
| Feb 17, 2026 | 7.24 | 7.24 | 6.97 | 7.02 | 7.02 | -2.64% | 136,400 |
| Feb 16, 2026 | 7.17 | 7.30 | 7.03 | 7.21 | 7.21 | 3.07% | 188,127 |
| Feb 13, 2026 | 7.18 | 7.18 | 6.95 | 7.00 | 7.00 | -1.13% | 79,521 |
| Feb 12, 2026 | 7.05 | 7.20 | 7.03 | 7.08 | 7.08 | 1.43% | 140,177 |
| Feb 11, 2026 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -1.62% | 87,545 |
| Feb 10, 2026 | 6.90 | 7.09 | 6.90 | 7.09 | 7.09 | 2.01% | 300,650 |
| Feb 9, 2026 | 6.90 | 7.02 | 6.89 | 6.95 | 6.95 | 0.80% | 195,098 |
| Feb 6, 2026 | 6.80 | 6.90 | 6.74 | 6.90 | 6.90 | 1.62% | 142,341 |
| Feb 5, 2026 | 6.76 | 6.95 | 6.73 | 6.79 | 6.79 | -0.44% | 128,497 |