Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 7.14
+0.04 (0.49%)
Last updated: Feb 20, 2026, 9:59 AM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.49% | - |
| Feb 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.21% | - |
| Feb 18, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.89% | - |
| Feb 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.36% | - |
| Feb 16, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.58% | - |
| Feb 13, 2026 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | -0.93% | 15 |
| Feb 12, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.71% | - |
| Feb 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.88% | - |
| Feb 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.65% | - |
| Feb 9, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.33% | - |
| Feb 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Feb 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% | - |
| Feb 4, 2026 | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | 1.04% | 220 |
| Feb 3, 2026 | 7.60 | 7.60 | 6.71 | 6.71 | 6.71 | -11.30% | 360 |
| Feb 2, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.61% | - |
| Jan 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.65% | - |
| Jan 29, 2026 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 0.87% | 151 |
| Jan 28, 2026 | 7.82 | 7.82 | 7.51 | 7.51 | 7.51 | -4.70% | 1,030 |
| Jan 27, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.88% | - |
| Jan 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.64% | - |
| Jan 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.37% | - |
| Jan 22, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.61% | - |
| Jan 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.36% | - |
| Jan 20, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.47% | - |
| Jan 19, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.75% | - |
| Jan 16, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.59% | - |
| Jan 15, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 5.20% | - |
| Jan 14, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.17% | - |
| Jan 13, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.55% | - |
| Jan 12, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 500 |
| Jan 9, 2026 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | -1.59% | - |
| Jan 8, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.01% | - |
| Jan 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.73% | - |
| Jan 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.54% | - |
| Jan 5, 2026 | 7.28 | 7.47 | 7.28 | 7.47 | 7.47 | 4.11% | 99 |
| Jan 2, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.76% | - |
| Dec 30, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.28% | - |
| Dec 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.28% | - |
| Dec 23, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.47% | - |
| Dec 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.42% | - |
| Dec 19, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.86% | - |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.04% | - |
| Dec 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.01% | - |
| Dec 16, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.86% | - |
| Dec 15, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.29% | - |
| Dec 12, 2025 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | 0.80% | - |
| Dec 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.07% | - |
| Dec 10, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.50% | - |
| Dec 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.00% | - |
| Dec 8, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.50% | - |