Danieli & C. Officine Meccaniche S.p.A. (LON:0APM)
London · Delayed Price · Currency is GBP · Price in EUR 68.40
+2.20 (3.32%)
At close: Feb 11, 2026
LON:0APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 66.30 | 68.50 | 66.30 | 68.40 | 68.40 | 3.32% | 325 |
| Feb 10, 2026 | 65.40 | 66.20 | 65.10 | 66.20 | 66.20 | 2.48% | 232 |
| Feb 9, 2026 | 64.20 | 64.80 | 63.50 | 64.60 | 64.60 | 1.58% | 9,031 |
| Feb 6, 2026 | 63.40 | 64.10 | 63.40 | 63.60 | 63.60 | 0.20% | 14,013 |
| Feb 5, 2026 | 62.00 | 63.80 | 62.00 | 63.47 | 63.47 | -3.11% | 1,847 |
| Feb 4, 2026 | 65.40 | 65.60 | 62.50 | 65.51 | 65.51 | 1.25% | 6,175 |
| Feb 3, 2026 | 63.20 | 64.70 | 63.20 | 64.70 | 64.70 | 3.35% | 527 |
| Feb 2, 2026 | 61.80 | 62.60 | 61.00 | 62.60 | 62.60 | 1.46% | 1,320 |
| Jan 30, 2026 | 61.50 | 63.40 | 61.50 | 61.70 | 61.70 | -3.69% | 834 |
| Jan 29, 2026 | 64.20 | 64.20 | 62.80 | 64.06 | 64.06 | -0.52% | 3,101 |
| Jan 28, 2026 | 64.70 | 64.70 | 63.40 | 64.40 | 64.40 | 1.74% | 12,425 |
| Jan 27, 2026 | 64.20 | 64.20 | 62.80 | 63.30 | 63.30 | -1.09% | 162 |
| Jan 26, 2026 | 63.00 | 64.00 | 62.90 | 64.00 | 64.00 | 1.78% | 4,637 |
| Jan 23, 2026 | 63.60 | 63.60 | 62.60 | 62.88 | 62.88 | -0.35% | 28,234 |
| Jan 22, 2026 | 60.00 | 63.10 | 60.00 | 63.10 | 63.10 | 9.74% | 7,452 |
| Jan 21, 2026 | 56.70 | 57.50 | 55.00 | 57.50 | 57.50 | 1.95% | 2,035 |
| Jan 20, 2026 | 55.40 | 56.70 | 55.30 | 56.40 | 56.40 | 0.18% | 1,256 |
| Jan 19, 2026 | 56.20 | 56.60 | 56.00 | 56.30 | 56.30 | -1.75% | 1,329 |
| Jan 16, 2026 | 57.20 | 57.30 | 56.70 | 57.30 | 57.30 | 1.42% | 30 |
| Jan 15, 2026 | 56.10 | 56.50 | 55.80 | 56.50 | 56.50 | 2.73% | 251 |
| Jan 14, 2026 | 55.50 | 55.70 | 54.80 | 55.00 | 55.00 | 0.55% | 842 |
| Jan 13, 2026 | 55.10 | 55.10 | 54.20 | 54.70 | 54.70 | 0.37% | 383 |
| Jan 12, 2026 | 54.30 | 54.70 | 53.10 | 54.50 | 54.50 | 0.93% | 2,411 |
| Jan 9, 2026 | 54.90 | 54.90 | 53.20 | 54.00 | 54.00 | 0.37% | 917 |
| Jan 8, 2026 | 55.20 | 55.90 | 53.70 | 53.80 | 53.80 | 2.48% | 1,668 |
| Jan 7, 2026 | 53.30 | 53.30 | 52.50 | 52.50 | 52.50 | -0.38% | 279 |
| Jan 6, 2026 | 52.30 | 52.80 | 52.10 | 52.70 | 52.70 | 1.74% | 370 |
| Jan 5, 2026 | 52.30 | 52.30 | 51.80 | 51.80 | 51.80 | 1.57% | 318 |
| Jan 2, 2026 | 50.80 | 51.10 | 50.60 | 51.00 | 51.00 | 1.19% | 191 |
| Dec 30, 2025 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | 2.44% | 1 |
| Dec 29, 2025 | 50.10 | 50.10 | 49.20 | 49.20 | 49.20 | -1.30% | 521 |
| Dec 23, 2025 | 49.90 | 49.90 | 49.60 | 49.85 | 49.85 | 0.61% | 1,141 |
| Dec 22, 2025 | 50.60 | 50.60 | 49.55 | 49.55 | 49.55 | -2.46% | 1,915 |
| Dec 19, 2025 | 51.00 | 51.30 | 50.20 | 50.80 | 50.80 | -0.20% | 2,910 |
| Dec 18, 2025 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 0.79% | 137 |
| Dec 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.10% | 989 |
| Dec 16, 2025 | 49.80 | 49.95 | 49.80 | 49.95 | 49.95 | -2.44% | 61 |
| Dec 15, 2025 | 51.00 | 51.20 | 48.75 | 51.20 | 51.20 | 0.99% | 373 |
| Dec 12, 2025 | 51.40 | 53.60 | 50.70 | 50.70 | 50.70 | 3.79% | 6,269 |
| Dec 11, 2025 | 48.75 | 49.20 | 48.75 | 48.85 | 48.85 | 0.62% | 202 |
| Dec 10, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.03% | 1 |
| Dec 9, 2025 | 48.80 | 49.50 | 48.20 | 48.54 | 48.54 | 0.07% | 4,373 |
| Dec 8, 2025 | 48.10 | 48.50 | 48.10 | 48.50 | 48.50 | 1.25% | 235 |
| Dec 5, 2025 | 47.60 | 47.90 | 47.60 | 47.90 | 47.90 | 1.48% | 163 |
| Dec 4, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.75% | 37 |
| Dec 3, 2025 | 46.80 | 47.85 | 46.65 | 46.85 | 46.85 | -1.68% | 40 |
| Dec 2, 2025 | 48.00 | 48.00 | 47.60 | 47.65 | 47.65 | 1.06% | 104 |
| Dec 1, 2025 | 46.80 | 47.45 | 46.80 | 47.15 | 47.15 | -1.67% | 1 |
| Nov 28, 2025 | 48.05 | 48.60 | 47.60 | 47.95 | 47.95 | 0.63% | 70 |
| Nov 27, 2025 | 48.15 | 48.45 | 47.65 | 47.65 | 47.65 | -1.29% | 3,458 |