Industrie De Nora S.p.A. (BIT:DNR)
Italy · Delayed Price · Currency is EUR 5.56
+0.16 (2.87%)
Nov 2, 2026, 5:35 PM CET
Industrie De Nora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.46 | 5.62 | 5.38 | 5.56 | 5.56 | 2.87% | 289,555 |
| Oct 30, 2026 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -3.57% | 350,143 |
| Oct 29, 2026 | 5.63 | 5.64 | 5.56 | 5.61 | 5.61 | 1.08% | 243,727 |
| Oct 28, 2026 | 5.62 | 5.71 | 5.55 | 5.55 | 5.55 | -0.27% | 253,778 |
| Oct 27, 2026 | 5.48 | 5.62 | 5.39 | 5.56 | 5.56 | 2.87% | 490,614 |
| Oct 26, 2026 | 5.31 | 5.47 | 5.31 | 5.41 | 5.41 | 1.79% | 432,825 |
| Oct 23, 2026 | 5.46 | 5.46 | 5.31 | 5.31 | 5.31 | -1.39% | 419,733 |
| Oct 22, 2026 | 5.63 | 5.63 | 5.39 | 5.39 | 5.39 | -4.35% | 313,719 |
| Oct 21, 2026 | 5.62 | 5.70 | 5.56 | 5.63 | 5.63 | -0.88% | 267,624 |
| Oct 20, 2026 | 5.52 | 5.68 | 5.38 | 5.68 | 5.68 | 3.27% | 646,898 |
| Oct 19, 2026 | 5.58 | 5.60 | 5.47 | 5.50 | 5.50 | -1.43% | 263,935 |
| Oct 16, 2026 | 5.61 | 5.70 | 5.58 | 5.58 | 5.58 | 0.45% | 364,079 |
| Oct 15, 2026 | 5.61 | 5.63 | 5.43 | 5.56 | 5.56 | -1.86% | 764,809 |
| Oct 14, 2026 | 5.70 | 5.80 | 5.63 | 5.66 | 5.66 | - | 422,234 |
| Oct 13, 2026 | 5.83 | 5.86 | 5.66 | 5.66 | 5.66 | -1.74% | 565,252 |
| Oct 12, 2026 | 5.79 | 5.85 | 5.71 | 5.76 | 5.76 | 0.09% | 399,853 |
| Oct 9, 2026 | 5.80 | 5.91 | 5.75 | 5.76 | 5.76 | 0.26% | 408,869 |
| Oct 8, 2026 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | -2.30% | 509,615 |
| Oct 7, 2026 | 6.16 | 6.16 | 5.85 | 5.88 | 5.88 | -4.00% | 430,685 |
| Oct 6, 2026 | 5.96 | 6.18 | 5.95 | 6.12 | 6.12 | 3.03% | 610,734 |
| Oct 5, 2026 | 5.92 | 6.00 | 5.89 | 5.94 | 5.94 | 0.34% | 247,978 |
| Oct 2, 2026 | 5.89 | 5.98 | 5.89 | 5.92 | 5.92 | 1.02% | 271,900 |
| Oct 1, 2026 | 6.00 | 6.07 | 5.86 | 5.86 | 5.86 | -2.66% | 466,392 |
| Sep 30, 2026 | 5.99 | 6.09 | 5.91 | 6.02 | 6.02 | 1.86% | 519,219 |
| Sep 29, 2026 | 6.06 | 6.12 | 5.91 | 5.91 | 5.91 | -1.58% | 343,985 |
| Sep 28, 2026 | 5.91 | 6.08 | 5.82 | 6.01 | 6.01 | 2.47% | 587,320 |
| Sep 25, 2026 | 5.96 | 6.01 | 5.86 | 5.86 | 5.86 | - | 619,264 |
| Sep 24, 2026 | 5.94 | 6.15 | 5.86 | 5.86 | 5.86 | -2.50% | 877,202 |
| Sep 23, 2026 | 6.11 | 6.17 | 5.93 | 6.01 | 6.01 | -0.83% | 1,541,987 |
| Sep 22, 2026 | 6.78 | 6.82 | 6.03 | 6.06 | 6.06 | -18.05% | 4,575,930 |
| Sep 21, 2026 | 7.12 | 7.59 | 7.12 | 7.40 | 7.40 | 4.38% | 496,023 |
| Sep 18, 2026 | 7.20 | 7.52 | 7.09 | 7.09 | 7.09 | 0.21% | 716,821 |
| Sep 17, 2026 | 6.68 | 7.07 | 6.65 | 7.07 | 7.07 | 5.92% | 298,661 |
| Sep 16, 2026 | 6.40 | 6.68 | 6.40 | 6.68 | 6.68 | 3.33% | 168,137 |
| Sep 15, 2026 | 6.45 | 6.49 | 6.38 | 6.46 | 6.46 | 0.54% | 101,951 |
| Sep 14, 2026 | 6.50 | 6.54 | 6.32 | 6.43 | 6.43 | -1.91% | 211,005 |
| Sep 11, 2026 | 6.50 | 6.58 | 6.48 | 6.55 | 6.55 | 1.47% | 81,715 |
| Sep 10, 2026 | 6.71 | 6.72 | 6.46 | 6.46 | 6.46 | -3.30% | 121,563 |
| Sep 9, 2026 | 6.93 | 6.94 | 6.67 | 6.68 | 6.68 | -3.89% | 133,432 |
| Sep 8, 2026 | 6.95 | 6.97 | 6.81 | 6.95 | 6.95 | 0.94% | 146,447 |
| Sep 7, 2026 | 6.90 | 6.95 | 6.83 | 6.88 | 6.88 | 1.40% | 119,830 |
| Sep 4, 2026 | 6.75 | 6.95 | 6.69 | 6.79 | 6.79 | 1.72% | 204,069 |
| Sep 3, 2026 | 6.65 | 6.89 | 6.62 | 6.67 | 6.67 | 0.15% | 198,551 |
| Sep 2, 2026 | 6.63 | 6.68 | 6.55 | 6.66 | 6.66 | 0.45% | 84,032 |
| 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 |