Industrie De Nora S.p.A. (FRA:M3D)
Germany · Delayed Price · Currency is EUR 6.40
-0.00 (-0.08%)
At close: Jul 20, 2026
FRA:M3D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.03% | - |
| Jul 9, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.38% | - |
| Jul 8, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -3.58% | - |
| Jul 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.26% | 750 |
| Jul 6, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.22% | - |
| Jul 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.52% | - |
| Jul 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.45% | - |
| Jul 1, 2026 | 6.57 | 6.69 | 6.57 | 6.69 | 6.69 | 1.60% | - |
| Jun 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.78% | - |
| Jun 29, 2026 | 6.73 | 6.73 | 6.47 | 6.47 | 6.47 | -5.90% | - |
| 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 |