Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 5.59
-0.09 (-1.59%)
At close: Mar 27, 2026
FRA:M3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.59% | - |
| Mar 26, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.30% | - |
| Mar 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.40% | 1,650 |
| Mar 24, 2026 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 5.84% | - |
| Mar 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.75% | - |
| Mar 20, 2026 | 5.57 | 5.57 | 5.46 | 5.46 | 5.46 | -6.75% | 720 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Mar 18, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -3.33% | 165 |
| Mar 17, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -3.68% | - |
| Mar 16, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Mar 13, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.92% | - |
| Mar 12, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.91% | - |
| Mar 11, 2026 | 6.45 | 6.58 | 6.45 | 6.58 | 6.58 | 0.38% | 30 |
| Mar 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.13% | - |
| Mar 9, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -3.60% | - |
| Mar 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.06% | - |
| Mar 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.38% | - |
| Mar 4, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -3.06% | - |
| Mar 3, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.90% | - |
| Mar 2, 2026 | 6.53 | 6.84 | 6.53 | 6.84 | 6.84 | -0.87% | 1,000 |
| Feb 27, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 3.06% | 300 |
| Feb 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.52% | - |
| Feb 25, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -4.34% | - |
| Feb 24, 2026 | 7.25 | 7.25 | 7.04 | 7.04 | 7.04 | -3.30% | 200 |
| Feb 23, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.96% | - |
| 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% | - |