Industrie De Nora S.p.A. (LON:0ABI)
London · Delayed Price · Currency is GBP · Price in EUR 6.89
-0.13 (-1.78%)
At close: May 12, 2026
LON:0ABI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.95 | 6.96 | 6.89 | 6.89 | 6.89 | -1.78% | 6,794 |
| May 11, 2026 | 7.34 | 7.34 | 6.99 | 7.02 | 7.02 | -4.39% | 120 |
| May 8, 2026 | 7.53 | 7.53 | 7.34 | 7.34 | 7.34 | -5.39% | 4,495 |
| May 7, 2026 | 7.45 | 7.76 | 7.45 | 7.76 | 7.76 | 5.94% | 32,722 |
| May 6, 2026 | 6.44 | 7.32 | 6.44 | 7.32 | 7.32 | 17.21% | 447 |
| May 4, 2026 | 6.33 | 6.33 | 6.22 | 6.25 | 6.25 | 1.71% | 494 |
| Apr 30, 2026 | 6.02 | 6.16 | 6.02 | 6.14 | 6.14 | 1.99% | 58 |
| Apr 29, 2026 | 6.11 | 6.13 | 6.02 | 6.02 | 6.02 | -1.55% | 1,201 |
| Apr 28, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.97% | 40 |
| Apr 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.29% | 1,452 |
| Apr 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.06% | 31 |
| Apr 21, 2026 | 6.29 | 6.32 | 6.26 | 6.26 | 6.26 | 0.97% | 110 |
| Apr 17, 2026 | 6.13 | 6.21 | 5.97 | 6.20 | 6.20 | 3.42% | 287 |
| Apr 16, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | 1.10% | 114 |
| Apr 15, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.92% | 65 |
| Apr 14, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.22% | 1 |
| Apr 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.85% | 4 |
| Apr 10, 2026 | 5.94 | 5.97 | 5.91 | 5.91 | 5.91 | 0.94% | 19,510 |
| Apr 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.58% | 5 |
| Apr 8, 2026 | 5.83 | 6.01 | 5.83 | 6.01 | 6.01 | 5.35% | 119 |
| Apr 7, 2026 | 5.75 | 5.81 | 5.70 | 5.70 | 5.70 | -0.35% | 57,565 |
| Apr 2, 2026 | 5.64 | 5.75 | 5.64 | 5.72 | 5.72 | -0.44% | 34,485 |
| Apr 1, 2026 | 5.67 | 5.75 | 5.67 | 5.75 | 5.75 | 2.96% | 17,025 |
| Mar 31, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | 2 |
| Mar 30, 2026 | 5.53 | 5.56 | 5.45 | 5.54 | 5.54 | 0.09% | 480 |
| Mar 27, 2026 | 5.63 | 5.64 | 5.51 | 5.54 | 5.54 | -2.21% | 67,262 |
| Mar 26, 2026 | 5.66 | 5.68 | 5.64 | 5.66 | 5.66 | -1.48% | 749 |
| Mar 25, 2026 | 5.73 | 5.82 | 5.69 | 5.75 | 5.75 | 4.36% | 64,181 |
| Mar 23, 2026 | 5.48 | 5.53 | 5.48 | 5.51 | 5.51 | 1.85% | 20 |
| Mar 20, 2026 | 5.71 | 5.71 | 5.29 | 5.41 | 5.41 | -4.59% | 1,035 |
| Mar 19, 2026 | 5.65 | 5.67 | 5.51 | 5.67 | 5.67 | -3.01% | 28 |
| Mar 18, 2026 | 5.99 | 5.99 | 5.48 | 5.84 | 5.84 | -5.49% | 316 |
| Mar 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.75% | 2 |
| Mar 16, 2026 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | -2.10% | 1,186 |
| Mar 13, 2026 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | -2.50% | 4 |
| Mar 12, 2026 | 6.55 | 6.59 | 6.55 | 6.59 | 6.59 | 1.07% | - |
| Mar 11, 2026 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | - | 32 |
| Mar 10, 2026 | 6.51 | 6.53 | 6.50 | 6.52 | 6.52 | 1.56% | 175 |
| Mar 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.76% | 28 |
| Mar 6, 2026 | 6.69 | 6.69 | 6.54 | 6.54 | 6.54 | -1.28% | 38 |
| Mar 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.53% | 1 |
| Mar 4, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 4 |
| Mar 3, 2026 | 6.63 | 6.63 | 6.52 | 6.52 | 6.52 | -5.09% | 20,977 |
| Mar 2, 2026 | 6.67 | 6.87 | 6.67 | 6.87 | 6.87 | 2.69% | 1,749 |
| Feb 27, 2026 | 6.90 | 6.90 | 6.69 | 6.69 | 6.69 | -1.55% | 9,543 |
| Feb 26, 2026 | 6.71 | 6.80 | 6.62 | 6.80 | 6.80 | 0.15% | 1,360 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | -2.30% | 64 |
| Feb 24, 2026 | 7.51 | 7.51 | 6.95 | 6.95 | 6.95 | -3.97% | 395 |
| Feb 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.04% | 24,806 |
| Feb 20, 2026 | 7.19 | 7.24 | 7.19 | 7.24 | 7.24 | 1.76% | 34 |