Industrie De Nora S.p.A. (LON:0ABI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.59
+0.01 (0.27%)
At close: Nov 10, 2026
LON:0ABI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.27% | 1,000 |
| Nov 9, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.59% | - |
| Nov 6, 2026 | 5.47 | 5.52 | 5.47 | 5.48 | 5.48 | 0.14% | 10,613 |
| Nov 5, 2026 | 5.67 | 5.67 | 5.48 | 5.48 | 5.48 | -4.28% | 6,608 |
| Nov 4, 2026 | 5.63 | 5.72 | 5.43 | 5.72 | 5.72 | 3.16% | 79 |
| Nov 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 5,000 |
| Nov 2, 2026 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 2.75% | 177 |
| Oct 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.94% | 4,000 |
| Oct 29, 2026 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.45% | 10,000 |
| Oct 28, 2026 | 5.65 | 5.65 | 5.59 | 5.59 | 5.59 | 3.43% | 92 |
| Oct 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.64% | 7 |
| Oct 26, 2026 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 1.78% | 15 |
| Oct 23, 2026 | 5.44 | 5.44 | 5.34 | 5.34 | 5.34 | -2.02% | 75,482 |
| Oct 22, 2026 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | -3.54% | 33 |
| Oct 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.48% | 1,500 |
| Oct 20, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.64% | 1,444 |
| Oct 19, 2026 | 5.64 | 5.64 | 5.50 | 5.50 | 5.50 | -3.34% | 91 |
| Oct 16, 2026 | 5.47 | 5.70 | 5.47 | 5.69 | 5.69 | 2.06% | 1,188 |
| Oct 15, 2026 | 5.54 | 5.61 | 5.47 | 5.57 | 5.57 | -1.59% | 513 |
| Oct 14, 2026 | 5.69 | 5.70 | 5.66 | 5.66 | 5.66 | -0.44% | 2,119 |
| Oct 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.47% | 670 |
| Oct 9, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -0.86% | 6 |
| Oct 8, 2026 | 5.81 | 5.82 | 5.78 | 5.82 | 5.82 | -3.72% | 3,674 |
| Oct 7, 2026 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | -1.63% | 29 |
| Oct 6, 2026 | 6.05 | 6.17 | 6.05 | 6.15 | 6.15 | 2.85% | 860 |
| Oct 2, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.59% | 296 |
| Oct 1, 2026 | 6.02 | 6.06 | 5.94 | 5.94 | 5.94 | -1.00% | 477 |
| Sep 30, 2026 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | 0.08% | 409 |
| Sep 29, 2026 | 6.08 | 6.08 | 5.98 | 6.00 | 6.00 | -0.42% | 51 |
| Sep 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.84% | 668 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | 0.84% | 182 |
| Sep 24, 2026 | 6.07 | 6.14 | 5.92 | 5.92 | 5.92 | -0.84% | 6,157 |
| Sep 23, 2026 | 6.11 | 6.16 | 5.97 | 5.97 | 5.97 | -3.40% | 200,503 |
| Sep 22, 2026 | 6.69 | 6.79 | 6.04 | 6.18 | 6.18 | -17.43% | 235,224 |
| Sep 21, 2026 | 7.24 | 7.49 | 7.15 | 7.49 | 7.49 | 5.65% | 963 |
| Sep 18, 2026 | 7.23 | 7.28 | 7.09 | 7.09 | 7.09 | 2.61% | 93,644 |
| Sep 17, 2026 | 6.72 | 6.94 | 6.70 | 6.91 | 6.91 | 6.89% | 2,513 |
| Sep 15, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.47% | 463 |
| Sep 14, 2026 | 6.36 | 6.45 | 6.36 | 6.43 | 6.43 | -1.53% | 1,367 |
| Sep 11, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.69% | 130 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | -2.99% | 2,377 |
| Sep 9, 2026 | 6.88 | 6.88 | 6.69 | 6.69 | 6.69 | -3.67% | 179 |
| Sep 8, 2026 | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | 0.95% | 30,462 |
| Sep 7, 2026 | 6.90 | 6.90 | 6.84 | 6.88 | 6.88 | 0.59% | 58 |
| Sep 4, 2026 | 6.91 | 6.91 | 6.84 | 6.84 | 6.84 | 1.86% | 421 |
| Sep 3, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.13% | 1,032 |
| Sep 2, 2026 | 6.59 | 6.66 | 6.59 | 6.64 | 6.64 | -0.56% | 731 |
| Sep 1, 2026 | 6.77 | 6.77 | 6.67 | 6.67 | 6.67 | -1.00% | 114 |
| Aug 31, 2026 | 6.80 | 6.80 | 6.64 | 6.74 | 6.74 | 2.12% | 106 |
| Aug 27, 2026 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | 0.99% | 196 |