Industrie De Nora S.p.A. (LON:0ABI)
London · Delayed Price · Currency is GBP · Price in EUR 6.47
-0.15 (-2.30%)
At close: Jul 17, 2026
LON:0ABI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.30% | 29 |
| Jul 16, 2026 | 6.72 | 6.72 | 6.62 | 6.62 | 6.62 | -5.20% | 9,166 |
| Jul 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6.07% | 800 |
| Jul 13, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.83% | - |
| Jul 10, 2026 | 6.69 | 6.69 | 6.64 | 6.64 | 6.64 | -3.98% | 1,482 |
| Jul 9, 2026 | 6.67 | 7.00 | 6.67 | 6.92 | 6.92 | - | 6,753 |
| Jul 7, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.88% | 74 |
| Jul 6, 2026 | 6.93 | 6.93 | 6.86 | 6.86 | 6.86 | 0.73% | 2 |
| Jul 3, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.96% | 472 |
| Jul 2, 2026 | 6.78 | 6.78 | 6.71 | 6.74 | 6.74 | 0.45% | 1,552 |
| Jul 1, 2026 | 6.71 | 6.71 | 6.67 | 6.71 | 6.71 | 0.07% | 1 |
| Jun 30, 2026 | 6.57 | 6.71 | 6.57 | 6.71 | 6.71 | 3.38% | 6,026 |
| Jun 29, 2026 | 6.71 | 6.71 | 6.46 | 6.49 | 6.49 | -6.48% | 12,064 |
| Jun 25, 2026 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | -0.36% | 2,653 |
| Jun 24, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -3.27% | 59 |
| Jun 23, 2026 | 7.11 | 7.20 | 7.11 | 7.20 | 7.20 | - | 5 |
| Jun 22, 2026 | 7.17 | 7.21 | 7.17 | 7.20 | 7.20 | -0.42% | 6,361 |
| Jun 18, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.41% | 39 |
| Jun 16, 2026 | 7.19 | 7.57 | 7.19 | 7.48 | 7.48 | 3.67% | 1,921 |
| Jun 15, 2026 | 7.38 | 7.38 | 7.22 | 7.22 | 7.22 | 0.70% | 71 |
| Jun 12, 2026 | 7.16 | 7.17 | 7.11 | 7.17 | 7.17 | 2.58% | 478 |
| Jun 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.98% | 27 |
| Jun 10, 2026 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | -1.27% | 5,179 |
| Jun 9, 2026 | 7.14 | 7.17 | 7.14 | 7.15 | 7.15 | -0.49% | 1,998 |
| Jun 5, 2026 | 7.24 | 7.24 | 7.18 | 7.18 | 7.18 | -1.10% | 60 |
| Jun 4, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.81% | 1 |
| 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 |