Industrie De Nora S.p.A. (LON:0ABI)
London · Delayed Price · Currency is GBP · Price in EUR 8.13
+0.18 (2.26%)
At close: Oct 16, 2025
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.91 | 7.91 | 7.89 | 7.90 | 7.90 | -2.83% | 505 |
| Oct 16, 2025 | 8.01 | 8.13 | 8.01 | 8.13 | 8.13 | 2.26% | 387 |
| Oct 14, 2025 | 7.99 | 7.99 | 7.92 | 7.95 | 7.95 | -2.69% | 166 |
| Oct 13, 2025 | 8.35 | 8.35 | 8.17 | 8.17 | 8.17 | -1.09% | 231 |
| Oct 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.99% | 78 |
| Oct 9, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4.67% | 5 |
| Oct 8, 2025 | 8.09 | 8.14 | 7.74 | 8.14 | 8.14 | -0.43% | 203 |
| Oct 6, 2025 | 8.05 | 8.21 | 8.05 | 8.17 | 8.17 | 0.93% | 19 |
| Oct 3, 2025 | 8.07 | 8.12 | 7.95 | 8.10 | 8.10 | 1.00% | 1,010 |
| Oct 2, 2025 | 7.90 | 8.02 | 7.90 | 8.02 | 8.02 | 4.91% | 204 |
| Oct 1, 2025 | 7.42 | 7.64 | 7.42 | 7.64 | 7.64 | 3.17% | 17,660 |
| Sep 30, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.54% | 178 |
| Sep 29, 2025 | 7.38 | 7.49 | 7.33 | 7.45 | 7.45 | 6.21% | 428 |
| Sep 26, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.10% | 1,500 |
| Sep 25, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.35% | 1,458 |
| Sep 24, 2025 | 7.04 | 7.30 | 7.04 | 7.19 | 7.19 | 0.69% | 1,729 |
| Sep 23, 2025 | 7.10 | 7.22 | 7.10 | 7.14 | 7.14 | 4.40% | 4,710 |
| Sep 19, 2025 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | 3.88% | 741 |
| Sep 16, 2025 | 6.53 | 6.58 | 6.53 | 6.58 | 6.58 | 1.70% | 864 |
| 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 |