Industrie De Nora S.p.A. (LON:0ABI)
London · Delayed Price · Currency is GBP · Price in EUR 7.47
+0.04 (0.54%)
At close: Jun 3, 2026
LON:0ABI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | 0.54% | 13,978 |
| Jun 2, 2026 | 7.40 | 7.43 | 7.40 | 7.43 | 7.43 | -2.30% | 2,010 |
| Jun 1, 2026 | 7.56 | 7.61 | 7.56 | 7.61 | 7.61 | -1.68% | 5 |
| May 28, 2026 | 7.95 | 7.95 | 7.74 | 7.74 | 7.74 | -2.15% | 18,828 |
| May 27, 2026 | 7.90 | 8.09 | 7.83 | 7.91 | 7.91 | 0.76% | 1,333 |
| May 26, 2026 | 7.84 | 8.00 | 7.66 | 7.85 | 7.85 | 9.19% | 2,168 |
| May 25, 2026 | 7.19 | 7.21 | 7.19 | 7.19 | 7.19 | 1.84% | 29 |
| May 22, 2026 | 7.06 | 7.16 | 7.06 | 7.06 | 7.06 | 3.83% | 92 |
| May 21, 2026 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | 1.27% | 90 |
| May 20, 2026 | 6.76 | 6.76 | 6.71 | 6.71 | 6.71 | -0.15% | 16 |
| May 19, 2026 | 6.90 | 6.99 | 6.72 | 6.72 | 6.72 | -3.10% | 100 |
| May 18, 2026 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 1.51% | 51,739 |
| May 15, 2026 | 6.99 | 6.99 | 6.88 | 6.94 | 6.83 | -1.81% | 101 |
| May 14, 2026 | 7.18 | 7.19 | 7.06 | 7.06 | 6.96 | 2.50% | 10,176 |
| May 12, 2026 | 6.95 | 6.96 | 6.89 | 6.89 | 6.79 | -1.78% | 6,794 |
| May 11, 2026 | 7.34 | 7.34 | 6.99 | 7.02 | 6.91 | -4.38% | 120 |
| May 8, 2026 | 7.53 | 7.53 | 7.34 | 7.34 | 7.23 | -5.40% | 4,495 |
| May 7, 2026 | 7.45 | 7.76 | 7.45 | 7.76 | 7.64 | 5.94% | 32,722 |
| May 6, 2026 | 6.44 | 7.32 | 6.44 | 7.32 | 7.21 | 17.21% | 447 |
| May 4, 2026 | 6.33 | 6.33 | 6.22 | 6.25 | 6.15 | 1.71% | 494 |
| Apr 30, 2026 | 6.02 | 6.16 | 6.02 | 6.14 | 6.05 | 1.99% | 58 |
| Apr 29, 2026 | 6.11 | 6.13 | 6.02 | 6.02 | 5.93 | -1.55% | 1,201 |
| Apr 28, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | -0.97% | 40 |
| Apr 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.08 | -1.29% | 1,452 |
| Apr 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | -0.06% | 31 |
| Apr 21, 2026 | 6.29 | 6.32 | 6.26 | 6.26 | 6.17 | 0.97% | 110 |
| Apr 17, 2026 | 6.13 | 6.21 | 5.97 | 6.20 | 6.11 | 3.42% | 287 |
| Apr 16, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 5.91 | 1.10% | 114 |
| Apr 15, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.84 | -0.92% | 65 |
| Apr 14, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | 2.22% | 1 |
| Apr 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.77 | -0.85% | 4 |
| Apr 10, 2026 | 5.94 | 5.97 | 5.91 | 5.91 | 5.82 | 0.94% | 19,510 |
| Apr 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | -2.58% | 5 |
| Apr 8, 2026 | 5.83 | 6.01 | 5.83 | 6.01 | 5.92 | 5.35% | 119 |
| Apr 7, 2026 | 5.75 | 5.81 | 5.70 | 5.70 | 5.62 | -0.35% | 57,565 |
| Apr 2, 2026 | 5.64 | 5.75 | 5.64 | 5.72 | 5.64 | -0.44% | 34,485 |
| Apr 1, 2026 | 5.67 | 5.75 | 5.67 | 5.75 | 5.66 | 2.96% | 17,025 |
| Mar 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | 0.72% | 2 |
| Mar 30, 2026 | 5.53 | 5.56 | 5.45 | 5.54 | 5.46 | 0.09% | 480 |
| Mar 27, 2026 | 5.63 | 5.64 | 5.51 | 5.54 | 5.45 | -2.21% | 67,262 |
| Mar 26, 2026 | 5.66 | 5.68 | 5.64 | 5.66 | 5.58 | -1.48% | 749 |
| Mar 25, 2026 | 5.73 | 5.82 | 5.69 | 5.75 | 5.66 | 4.36% | 64,181 |
| Mar 23, 2026 | 5.48 | 5.53 | 5.48 | 5.51 | 5.42 | 1.85% | 20 |
| Mar 20, 2026 | 5.71 | 5.71 | 5.29 | 5.41 | 5.32 | -4.59% | 1,035 |
| Mar 19, 2026 | 5.65 | 5.67 | 5.51 | 5.67 | 5.58 | -3.01% | 28 |
| Mar 18, 2026 | 5.99 | 5.99 | 5.48 | 5.84 | 5.75 | -5.49% | 316 |
| Mar 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.09 | -1.75% | 2 |
| Mar 16, 2026 | 6.35 | 6.35 | 6.29 | 6.29 | 6.20 | -2.10% | 1,186 |
| Mar 13, 2026 | 6.44 | 6.44 | 6.43 | 6.43 | 6.33 | -2.50% | 4 |
| Mar 12, 2026 | 6.55 | 6.59 | 6.55 | 6.59 | 6.49 | 1.07% | - |