Industrie De Nora S.p.A. (LON:0ABI)
London · Delayed Price · Currency is GBP · Price in EUR 6.52
0.00 (0.00%)
At close: Mar 11, 2026
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | - | 32 |
| Mar 10, 2026 | 6.51 | 6.53 | 6.50 | 6.52 | 6.52 | 1.56% | 175 |
| Mar 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.76% | 28 |
| Mar 6, 2026 | 6.69 | 6.69 | 6.54 | 6.54 | 6.54 | -1.28% | 38 |
| Mar 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.53% | 1 |
| Mar 4, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 4 |
| Mar 3, 2026 | 6.63 | 6.63 | 6.52 | 6.52 | 6.52 | -5.09% | 20,977 |
| Mar 2, 2026 | 6.67 | 6.87 | 6.67 | 6.87 | 6.87 | 2.69% | 1,749 |
| Feb 27, 2026 | 6.90 | 6.90 | 6.69 | 6.69 | 6.69 | -1.55% | 9,543 |
| Feb 26, 2026 | 6.71 | 6.80 | 6.62 | 6.80 | 6.80 | 0.15% | 1,360 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | -2.30% | 64 |
| Feb 24, 2026 | 7.51 | 7.51 | 6.95 | 6.95 | 6.95 | -3.97% | 395 |
| Feb 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.04% | 24,806 |
| Feb 20, 2026 | 7.19 | 7.24 | 7.19 | 7.24 | 7.24 | 1.76% | 34 |
| Feb 18, 2026 | 7.03 | 7.11 | 6.97 | 7.11 | 7.11 | 1.94% | 412 |
| Feb 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.26% | 114 |
| Feb 16, 2026 | 7.09 | 7.21 | 7.08 | 7.21 | 7.21 | 0.43% | 2,475 |
| Feb 12, 2026 | 7.09 | 7.18 | 7.08 | 7.18 | 7.18 | 1.76% | 1,463 |
| Feb 11, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.07% | 1,325 |
| Feb 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.95% | 5,461 |
| Feb 9, 2026 | 6.95 | 7.02 | 6.88 | 6.93 | 6.93 | 1.99% | 791 |
| Feb 6, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.88% | - |
| Feb 5, 2026 | 6.85 | 6.85 | 6.84 | 6.85 | 6.85 | -1.44% | 90 |
| Feb 4, 2026 | 6.82 | 6.96 | 6.82 | 6.95 | 6.95 | 2.51% | 238 |
| Feb 3, 2026 | 7.25 | 7.25 | 6.68 | 6.78 | 6.78 | -8.99% | 2,841 |
| Feb 2, 2026 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | -1.91% | 14 |
| Jan 30, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | - | 1,860 |
| Jan 29, 2026 | 7.64 | 7.64 | 7.59 | 7.60 | 7.60 | 1.00% | 72 |
| Jan 28, 2026 | 7.50 | 7.58 | 7.41 | 7.52 | 7.52 | -3.53% | 1,700 |
| Jan 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.19% | 5,001 |
| Jan 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.37% | 10 |
| Jan 22, 2026 | 7.38 | 7.68 | 7.38 | 7.68 | 7.68 | 2.88% | 67 |
| Jan 21, 2026 | 7.48 | 7.48 | 7.39 | 7.46 | 7.46 | 1.15% | 809 |
| Jan 20, 2026 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | -0.54% | 35 |
| Jan 19, 2026 | 7.27 | 7.45 | 7.27 | 7.42 | 7.42 | -2.31% | 37 |
| Jan 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.54% | 35 |
| Jan 14, 2026 | 7.22 | 7.48 | 7.22 | 7.48 | 7.48 | 4.25% | 85 |
| Jan 13, 2026 | 7.32 | 7.32 | 7.17 | 7.17 | 7.17 | -2.58% | 493 |
| Jan 12, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.41% | - |
| Jan 8, 2026 | 7.48 | 7.48 | 7.44 | 7.47 | 7.47 | -0.27% | 3,472 |
| Jan 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.40% | 52 |
| Jan 5, 2026 | 7.43 | 7.46 | 7.43 | 7.46 | 7.46 | 2.90% | 47 |
| Jan 2, 2026 | 7.43 | 7.43 | 7.25 | 7.25 | 7.25 | -0.28% | 116 |
| Dec 30, 2025 | 7.40 | 7.40 | 7.27 | 7.27 | 7.27 | -0.41% | 15,012 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.26 | 7.30 | 7.30 | 0.97% | 526 |
| Dec 22, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.05% | 306 |
| Dec 19, 2025 | 7.08 | 7.15 | 7.08 | 7.15 | 7.15 | 2.66% | 8,876 |
| Dec 17, 2025 | 7.10 | 7.10 | 6.95 | 6.97 | 6.97 | 1.38% | 554 |
| Dec 16, 2025 | 6.95 | 6.96 | 6.86 | 6.87 | 6.87 | -2.07% | 471 |
| Dec 15, 2025 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 0.94% | 426 |