Industrie De Nora S.p.A. (LON:0ABI)
London · Delayed Price · Currency is GBP · Price in EUR 6.49
+0.29 (4.60%)
At close: Sep 11, 2025
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.23% | 478 |
| Sep 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 4.60% | 5 |
| Sep 10, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -3.13% | 506 |
| Sep 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% | - |
| Sep 8, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.79% | 3 |
| Sep 5, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.09% | 5 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.23% | - |
| Aug 25, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.08% | - |
| Aug 22, 2025 | 6.73 | 6.73 | 6.72 | 6.73 | 6.73 | 3.54% | 556 |
| Aug 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.59% | 12 |
| Aug 20, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.42% | 141 |
| Aug 19, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.69% | 8 |
| Aug 18, 2025 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | 0.24% | 2,846 |
| Aug 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.18% | 14,724 |
| Aug 12, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.52% | 487 |
| Aug 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.45% | 375 |
| Aug 7, 2025 | 6.73 | 6.79 | 6.72 | 6.72 | 6.72 | 2.28% | - |
| Aug 6, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.08% | 420 |
| Aug 5, 2025 | 6.53 | 6.57 | 6.53 | 6.57 | 6.57 | 1.16% | 403 |
| Aug 4, 2025 | 6.49 | 6.49 | 6.44 | 6.49 | 6.49 | -1.89% | 1,445 |
| Aug 1, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4.42% | - |
| Jul 31, 2025 | 6.70 | 6.80 | 6.34 | 6.34 | 6.34 | -7.38% | 221 |
| Jul 30, 2025 | 6.92 | 7.01 | 6.84 | 6.84 | 6.84 | -1.37% | 1,224 |
| Jul 28, 2025 | 6.95 | 7.04 | 6.91 | 6.94 | 6.94 | 0.22% | 1,799 |
| Jul 25, 2025 | 6.90 | 6.93 | 6.90 | 6.92 | 6.92 | 1.47% | 3,723 |
| Jul 24, 2025 | 6.93 | 6.93 | 6.82 | 6.82 | 6.82 | -2.15% | 370 |
| Jul 23, 2025 | 7.02 | 7.10 | 6.97 | 6.97 | 6.97 | 3.34% | 1,608 |
| Jul 17, 2025 | 6.49 | 6.75 | 6.49 | 6.75 | 6.75 | 3.53% | 26 |
| Jul 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.19% | 1 |
| Jul 15, 2025 | 6.80 | 6.80 | 6.79 | 6.80 | 6.80 | 4.06% | 1,067 |
| Jul 14, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -5.29% | 2 |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.66% | 50 |
| Jul 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.08% | 10 |
| Jul 8, 2025 | 6.80 | 6.80 | 6.64 | 6.72 | 6.72 | -0.15% | 16,973 |
| Jul 4, 2025 | 6.93 | 6.93 | 6.73 | 6.73 | 6.73 | -0.74% | 274 |
| Jul 3, 2025 | 6.47 | 6.78 | 6.47 | 6.78 | 6.78 | 2.89% | 31 |
| Jul 2, 2025 | 6.65 | 6.65 | 6.52 | 6.59 | 6.59 | - | 203 |
| Jul 1, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.79% | - |
| Jun 30, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 3.79% | 191 |
| Jun 27, 2025 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 1.41% | 166 |
| Jun 26, 2025 | 6.38 | 6.47 | 6.37 | 6.37 | 6.37 | 0.16% | 706 |
| Jun 25, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 0.71% | 97 |
| Jun 24, 2025 | 6.27 | 6.34 | 6.27 | 6.32 | 6.32 | 3.78% | 927 |
| Jun 23, 2025 | 6.19 | 6.19 | 6.08 | 6.09 | 6.09 | -2.01% | 191 |
| Jun 20, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.24% | 276 |
| Jun 19, 2025 | 6.17 | 6.23 | 6.13 | 6.23 | 6.23 | 0.57% | 312 |
| Jun 18, 2025 | 6.36 | 6.36 | 6.16 | 6.19 | 6.19 | -2.06% | 3,658 |
| Jun 17, 2025 | 6.32 | 6.32 | 6.24 | 6.32 | 6.32 | -0.86% | 976 |
| Jun 16, 2025 | 6.25 | 6.49 | 6.25 | 6.38 | 6.38 | 0.47% | 7,802 |
| Jun 13, 2025 | 6.48 | 6.48 | 6.34 | 6.35 | 6.35 | -4.80% | 449 |