Industrie De Nora S.p.A. (LON:0ABI)
London · Delayed Price · Currency is GBP · Price in EUR 7.15
+0.19 (2.66%)
At close: Dec 19, 2025
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 7.01 | 7.01 | 6.95 | 6.95 | 6.95 | -0.43% | 129 |
| Dec 11, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 0.07% | 49 |
| Dec 10, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | 0.36% | - |
| Dec 9, 2025 | 6.98 | 7.02 | 6.93 | 6.95 | 6.95 | -1.14% | 16,606 |
| Dec 5, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.86% | 150 |
| Dec 4, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 3 |
| Dec 2, 2025 | 6.99 | 6.99 | 6.97 | 6.97 | 6.97 | -1.13% | 151 |
| Dec 1, 2025 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | -0.63% | 1,006 |
| Nov 28, 2025 | 7.19 | 7.19 | 7.08 | 7.10 | 7.10 | -0.70% | 1,599 |
| Nov 27, 2025 | 7.18 | 7.19 | 7.15 | 7.15 | 7.15 | 1.39% | 35 |
| Nov 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.96% | 10,527 |
| Nov 25, 2025 | 6.91 | 6.99 | 6.91 | 6.98 | 6.98 | 0.50% | 41 |
| Nov 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.09% | 11 |
| Nov 21, 2025 | 6.97 | 6.97 | 6.81 | 6.87 | 6.87 | -0.87% | 5,979 |
| Nov 20, 2025 | 6.97 | 7.02 | 6.93 | 6.93 | 6.93 | -0.83% | 3,462 |
| Nov 18, 2025 | 7.02 | 7.02 | 6.96 | 6.99 | 6.99 | -2.94% | 51,680 |
| Nov 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | 36 |
| Nov 14, 2025 | 7.18 | 7.19 | 7.11 | 7.19 | 7.19 | -1.78% | 177 |
| Nov 13, 2025 | 7.40 | 7.40 | 7.30 | 7.32 | 7.32 | -1.04% | 410 |
| Nov 12, 2025 | 7.44 | 7.45 | 7.34 | 7.40 | 7.40 | -0.98% | 24,063 |
| Nov 11, 2025 | 7.55 | 7.55 | 7.44 | 7.47 | 7.47 | - | 22,451 |
| Nov 7, 2025 | 7.73 | 7.73 | 7.47 | 7.47 | 7.47 | -2.16% | 61,530 |
| Nov 6, 2025 | 7.70 | 7.70 | 7.59 | 7.64 | 7.64 | -1.99% | 63 |
| Nov 5, 2025 | 8.26 | 8.46 | 7.79 | 7.79 | 7.79 | -8.14% | 3,921 |
| Nov 4, 2025 | 7.12 | 8.51 | 7.10 | 8.48 | 8.48 | 17.29% | 690 |
| Oct 31, 2025 | 7.28 | 7.28 | 7.22 | 7.23 | 7.23 | -1.70% | 547 |
| Oct 30, 2025 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -2.06% | 49 |
| Oct 29, 2025 | 7.59 | 7.59 | 7.51 | 7.51 | 7.51 | -0.27% | 47 |
| Oct 28, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.46% | 1,000 |
| Oct 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.66% | 12 |
| Oct 24, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.73% | 600 |
| Oct 23, 2025 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 0.80% | 4,552 |
| Oct 22, 2025 | 7.69 | 7.69 | 7.50 | 7.50 | 7.50 | -3.23% | 4,195 |
| Oct 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.64% | 2 |
| Oct 20, 2025 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | 0.76% | 693 |
| 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 |