Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 5.43
-0.11 (-1.99%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:M3D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.99% | 500 |
| Oct 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.69% | - |
| Oct 21, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3.39% | - |
| Oct 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.62% | - |
| Oct 19, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.54% | - |
| Oct 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.64% | - |
| Oct 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.94% | - |
| Oct 14, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.35% | - |
| Oct 13, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.95% | - |
| Oct 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.26% | - |
| Oct 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.60% | 500 |
| Oct 8, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -1.69% | 5 |
| Oct 7, 2026 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | -2.96% | - |
| Oct 6, 2026 | 5.98 | 6.08 | 5.98 | 6.08 | 6.08 | -0.33% | - |
| Oct 5, 2026 | 5.99 | 6.10 | 5.99 | 6.10 | 6.10 | 4.10% | - |
| Oct 2, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.09% | - |
| Oct 1, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% | - |
| Sep 30, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% | - |
| Sep 29, 2026 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | 0.76% | 15 |
| Sep 28, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.68% | - |
| Sep 25, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.34% | - |
| Sep 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | - |
| Sep 23, 2026 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | -3.54% | 500 |
| Sep 22, 2026 | 6.84 | 6.84 | 6.22 | 6.22 | 6.22 | -10.82% | 180 |
| Sep 21, 2026 | 7.04 | 7.19 | 6.90 | 6.98 | 6.98 | -3.53% | 2,260 |
| Sep 18, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.35% | - |
| Sep 17, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.70% | - |
| Sep 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.48% | - |
| Sep 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.16% | - |
| Sep 14, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.31% | - |
| Sep 11, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.15% | - |
| Sep 10, 2026 | 6.66 | 6.66 | 6.53 | 6.53 | 6.53 | -5.16% | - |
| Sep 9, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.44% | - |
| Sep 8, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.22% | - |
| Sep 7, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.23% | - |
| Sep 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.83% | - |
| Sep 3, 2026 | 6.64 | 6.67 | 6.64 | 6.67 | 6.67 | 0.60% | - |
| Sep 2, 2026 | 6.59 | 6.63 | 6.59 | 6.63 | 6.63 | -1.12% | - |
| Sep 1, 2026 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | -0.07% | - |
| Aug 31, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.52% | - |
| Aug 28, 2026 | 6.67 | 6.74 | 6.67 | 6.74 | 6.74 | 3.06% | 250 |
| Aug 27, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.63% | - |
| Aug 26, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.08% | - |
| Aug 25, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.46% | - |
| Aug 24, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.23% | - |
| Aug 21, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.31% | - |
| Aug 20, 2026 | 6.48 | 6.51 | 6.48 | 6.51 | 6.51 | -1.21% | - |
| Aug 19, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.15% | - |
| Aug 18, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | -2.30% | - |
| Aug 17, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 0.30% | 1,000 |