Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 6.87
+0.01 (0.15%)
At close: Jun 26, 2026
FRA:M3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% | - |
| Jun 25, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.45% | - |
| Jun 24, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.63% | - |
| Jun 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.17% | - |
| Jun 22, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.28% | - |
| Jun 19, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.62% | - |
| Jun 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.44% | - |
| Jun 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.07% | - |
| Jun 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.23% | - |
| Jun 15, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.02% | - |
| Jun 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.86% | - |
| Jun 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.85% | - |
| Jun 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.77% | - |
| Jun 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jun 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.19% | - |
| Jun 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.90% | - |
| Jun 4, 2026 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | -3.42% | 1,000 |
| Jun 3, 2026 | 7.46 | 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% | - |