Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 7.46
+0.10 (1.36%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:M3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | - | 1.36% | - |
| Jun 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.06% | - |
| Jun 1, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.35% | - |
| May 29, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.45% | - |
| May 28, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.05% | - |
| May 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.13% | 2,900 |
| May 26, 2026 | 7.18 | 8.00 | 7.18 | 7.98 | 7.98 | 9.77% | 2,900 |
| May 25, 2026 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 5.14% | - |
| May 22, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.62% | - |
| May 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.57% | - |
| May 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.18% | - |
| May 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.17% | - |
| May 18, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.90% | - |
| May 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -2.03% | - |
| May 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 2.81% | - |
| May 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 0.51% | - |
| May 12, 2026 | 6.93 | 6.93 | 6.92 | 6.92 | 6.81 | -4.22% | 1,500 |
| May 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.11 | -4.75% | - |
| May 8, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.47 | 0.60% | - |
| May 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.42 | 4.94% | - |
| May 6, 2026 | 6.33 | 7.18 | 6.33 | 7.18 | 7.07 | 17.03% | 1,000 |
| May 5, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | -0.81% | 1,000 |
| May 4, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.09 | 2.91% | 2 |
| Apr 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.92 | -0.41% | - |
| Apr 29, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | -1.23% | - |
| Apr 28, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.02 | 0.41% | - |
| Apr 27, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | -1.46% | - |
| Apr 24, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.08 | -1.28% | - |
| Apr 23, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | -0.08% | - |
| Apr 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.17 | 0.81% | - |
| Apr 21, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.12 | 1.97% | - |
| Apr 20, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | -0.41% | - |
| Apr 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.03 | 2.95% | - |
| Apr 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.85 | 0.76% | - |
| Apr 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 1.11% | - |
| Apr 14, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.74 | 0.09% | - |
| Apr 13, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.74 | -0.17% | - |
| Apr 10, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | -0.17% | - |
| Apr 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | -1.60% | - |
| Apr 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.85 | 3.21% | - |
| Apr 7, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | 1.77% | - |
| Apr 2, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | 0.44% | - |
| Apr 1, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | 1.81% | - |
| Mar 31, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | 0.55% | - |
| Mar 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -1.52% | - |
| Mar 27, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.50 | -1.59% | - |
| Mar 26, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.59 | -1.30% | - |
| Mar 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | 2.40% | 1,650 |
| Mar 24, 2026 | 5.59 | 5.62 | 5.59 | 5.62 | 5.53 | 5.84% | - |
| Mar 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.23 | -2.75% | - |