Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 6.28
-0.17 (-2.64%)
Last updated: Sep 9, 2025, 6:42 PM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.42 | 6.42 | 6.28 | 6.28 | - | -2.64% | - |
| Sep 8, 2025 | 6.33 | 6.45 | 6.33 | 6.45 | - | 3.62% | 2 |
| Sep 5, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | -0.96% | - |
| Sep 4, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | -1.02% | - |
| Sep 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -2.91% | - |
| Sep 2, 2025 | 6.56 | 6.56 | 6.54 | 6.54 | - | -0.98% | 2 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -0.30% | 2 |
| Aug 29, 2025 | 6.63 | 6.63 | 6.62 | 6.62 | - | -0.60% | 50 |
| Aug 28, 2025 | 6.64 | 6.66 | 6.64 | 6.66 | - | 0.30% | 50 |
| Aug 27, 2025 | 6.67 | 6.67 | 6.64 | 6.64 | - | -1.26% | - |
| Aug 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | - | -0.15% | - |
| Aug 25, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | - | 0.07% | 60 |
| Aug 22, 2025 | 6.48 | 6.73 | 6.48 | 6.73 | - | 1.89% | - |
| Aug 21, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | - | -2.00% | - |
| Aug 20, 2025 | 6.74 | 6.80 | 6.63 | 6.74 | - | 2.67% | 600 |
| Aug 19, 2025 | 6.65 | 6.65 | 6.57 | 6.57 | - | -0.98% | - |
| Aug 18, 2025 | 6.57 | 6.63 | 6.57 | 6.63 | - | 1.07% | - |
| Aug 15, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | - | -1.13% | - |
| Aug 14, 2025 | 6.54 | 6.64 | 6.54 | 6.64 | - | 0.38% | - |
| Aug 13, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | 0.30% | - |
| Aug 12, 2025 | 6.57 | 6.59 | 6.57 | 6.59 | - | 0.61% | - |
| Aug 11, 2025 | 6.73 | 6.73 | 6.55 | 6.55 | - | -1.87% | - |
| Aug 8, 2025 | 6.69 | 6.69 | 6.68 | 6.68 | - | 1.21% | - |
| Aug 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 0.30% | - |
| Aug 6, 2025 | 6.53 | 6.58 | 6.53 | 6.58 | - | 0.92% | - |
| Aug 5, 2025 | 6.46 | 6.52 | 6.46 | 6.52 | - | -0.69% | 400 |
| Aug 4, 2025 | 6.52 | 6.56 | 6.52 | 6.56 | - | 1.71% | - |
| Aug 1, 2025 | 6.54 | 6.54 | 6.45 | 6.45 | - | -0.85% | - |
| Jul 31, 2025 | 6.92 | 6.92 | 6.51 | 6.51 | - | -4.83% | - |
| Jul 30, 2025 | 6.90 | 6.94 | 6.84 | 6.84 | - | -1.80% | 300 |
| Jul 29, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | 0.22% | - |
| Jul 28, 2025 | 6.97 | 6.97 | 6.95 | 6.95 | - | 0.29% | - |
| Jul 25, 2025 | 6.83 | 6.93 | 6.83 | 6.93 | - | 1.09% | 20 |
| Jul 24, 2025 | 7.03 | 7.03 | 6.85 | 6.85 | - | -1.51% | 300 |
| Jul 23, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | 1.68% | - |
| Jul 22, 2025 | 6.82 | 6.84 | 6.82 | 6.84 | - | -0.22% | - |
| Jul 21, 2025 | 6.76 | 6.86 | 6.76 | 6.86 | - | 0.88% | - |
| Jul 18, 2025 | 6.77 | 6.80 | 6.76 | 6.80 | - | 0.67% | - |
| Jul 17, 2025 | 6.67 | 6.75 | 6.67 | 6.75 | - | 0.90% | - |
| Jul 16, 2025 | 6.74 | 6.74 | 6.69 | 6.69 | - | 0.75% | - |
| Jul 15, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | - | -0.15% | - |
| Jul 14, 2025 | 6.67 | 6.68 | 6.65 | 6.65 | - | -2.06% | - |
| Jul 11, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | - | -1.31% | - |
| Jul 10, 2025 | 6.89 | 6.89 | 6.88 | 6.88 | - | 2.08% | - |
| Jul 9, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | - | 0.15% | - |
| Jul 8, 2025 | 6.72 | 6.73 | 6.70 | 6.73 | - | -0.22% | 1,620 |
| Jul 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -0.52% | - |
| Jul 4, 2025 | 6.72 | 6.85 | 6.72 | 6.78 | - | 2.88% | 300 |
| Jul 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | -0.83% | - |
| Jul 2, 2025 | 6.58 | 6.65 | 6.58 | 6.65 | - | 1.14% | - |