Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 7.23
+0.50 (7.35%)
At close: Sep 18, 2026
FRA:M3D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.74 | 6.74 | 6.73 | 6.73 | 6.73 | 0.07% | - |
| Aug 13, 2026 | 6.65 | 6.73 | 6.65 | 6.73 | 6.73 | 1.05% | - |
| Aug 12, 2026 | 6.71 | 6.71 | 6.66 | 6.66 | 6.66 | 0.15% | 20 |
| Aug 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.12% | - |
| Aug 10, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.35% | - |
| Aug 7, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% | - |
| Aug 6, 2026 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | -1.96% | - |
| Aug 5, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Aug 4, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 3.19% | - |
| Aug 3, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.31% | - |
| Jul 31, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 13.41% | - |
| Jul 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.96% | - |
| Jul 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.51% | - |
| Jul 28, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -3.52% | - |
| Jul 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.25% | - |
| Jul 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.94% | 770 |
| Jul 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.04% | - |
| Jul 22, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.32% | - |
| Jul 21, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.27% | - |
| Jul 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.08% | - |
| Jul 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -5.67% | - |
| Jul 16, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.44% | - |
| Jul 15, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3.65% | - |
| Jul 14, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% | - |
| Jul 13, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -4.02% | - |