Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 7.05
-0.09 (-1.26%)
Last updated: Dec 1, 2025, 8:52 AM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.26% | - |
| Nov 28, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.92% | - |
| Nov 27, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.71% | - |
| Nov 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.59% | - |
| Nov 25, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.36% | - |
| Nov 24, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.80% | - |
| Nov 21, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.48% | - |
| Nov 20, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.58% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.73% | - |
| Nov 18, 2025 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | -0.42% | 100 |
| Nov 17, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.31% | - |
| Nov 14, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.62% | - |
| Nov 13, 2025 | 7.37 | 7.37 | 7.31 | 7.31 | 7.31 | -2.34% | 10 |
| Nov 12, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.47% | - |
| Nov 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% | - |
| Nov 10, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.44% | - |
| Nov 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% | - |
| Nov 6, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -7.88% | - |
| Nov 5, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.40% | - |
| Nov 4, 2025 | 7.08 | 8.20 | 7.08 | 8.20 | 8.20 | 13.49% | 500 |
| Nov 3, 2025 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | -0.55% | 350 |
| Oct 31, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.22% | - |
| Oct 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.67% | - |
| Oct 29, 2025 | 7.51 | 7.51 | 7.48 | 7.48 | 7.48 | -1.58% | 70 |
| Oct 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Oct 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | - |
| Oct 24, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.61% | - |
| Oct 23, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.93% | - |
| Oct 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.21% | - |
| Oct 21, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.01% | - |
| Oct 20, 2025 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | 0.44% | 1,600 |
| Oct 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.94% | - |
| Oct 16, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.97% | - |
| Oct 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.75% | - |
| Oct 14, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -2.50% | 63 |
| Oct 13, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.74% | - |
| Oct 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.65% | 10 |
| Oct 9, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.15% | - |
| Oct 8, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.41% | - |
| Oct 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.18% | - |
| Oct 6, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.49% | 7 |
| Oct 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 5.79% | - |
| Oct 2, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.26% | - |
| Oct 1, 2025 | 7.36 | 7.71 | 7.36 | 7.71 | 7.71 | 4.33% | 350 |
| Sep 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.50% | - |
| Sep 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.71% | - |
| Sep 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.21% | - |
| Sep 25, 2025 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | -2.51% | - |
| Sep 24, 2025 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | 5.74% | - |
| Sep 23, 2025 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | 0.37% | - |