Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 7.46
-0.30 (-3.93%)
At close: Oct 23, 2025
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7 |
| 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% | - |
| Sep 22, 2025 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | -0.81% | - |
| Sep 19, 2025 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 3.81% | - |
| Sep 18, 2025 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | -0.61% | - |
| Sep 17, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.15% | - |
| Sep 16, 2025 | 6.51 | 6.60 | 6.51 | 6.60 | 6.60 | 1.54% | - |
| Sep 15, 2025 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | 0.23% | - |
| Sep 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 4.94% | - |
| Sep 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.65% | - |
| Sep 10, 2025 | 6.29 | 6.29 | 6.14 | 6.14 | 6.14 | -2.15% | - |
| Sep 9, 2025 | 6.42 | 6.42 | 6.28 | 6.28 | 6.28 | -2.64% | - |
| Sep 8, 2025 | 6.33 | 6.45 | 6.33 | 6.45 | 6.45 | 3.62% | - |
| Sep 5, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.96% | - |
| Sep 4, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.02% | - |
| Sep 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.91% | - |
| Sep 2, 2025 | 6.56 | 6.56 | 6.54 | 6.54 | 6.54 | -0.98% | 2 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | 2 |
| Aug 29, 2025 | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Aug 28, 2025 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 0.30% | 50 |
| Aug 27, 2025 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | -1.26% | - |
| Aug 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.15% | - |
| Aug 25, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 0.07% | 60 |
| Aug 22, 2025 | 6.48 | 6.73 | 6.48 | 6.73 | 6.73 | 1.89% | - |
| Aug 21, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -2.00% | - |
| Aug 20, 2025 | 6.74 | 6.80 | 6.63 | 6.74 | 6.74 | 2.67% | 600 |
| Aug 19, 2025 | 6.65 | 6.65 | 6.57 | 6.57 | 6.57 | -0.98% | - |
| Aug 18, 2025 | 6.57 | 6.63 | 6.57 | 6.63 | 6.63 | 1.07% | - |
| Aug 15, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | -1.13% | - |