Danieli & C. Officine Meccaniche S.p.A. (LON:0APM)
London · Delayed Price · Currency is GBP · Price in EUR 55.90
-2.90 (-4.93%)
At close: Mar 17, 2026
LON:0APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 57.70 | 57.70 | 55.40 | 55.90 | 55.90 | -4.93% | 49 |
| Mar 16, 2026 | 58.70 | 58.80 | 57.00 | 58.80 | 58.80 | -0.17% | 50 |
| Mar 13, 2026 | 57.40 | 59.60 | 57.40 | 58.90 | 58.90 | - | 82 |
| Mar 12, 2026 | 61.80 | 61.80 | 58.90 | 58.90 | 58.90 | -6.06% | 90 |
| Mar 11, 2026 | 63.80 | 63.80 | 61.20 | 62.70 | 62.70 | -0.48% | 1,459 |
| Mar 10, 2026 | 60.40 | 63.00 | 60.30 | 63.00 | 63.00 | 6.24% | 8,891 |
| Mar 9, 2026 | 58.80 | 59.30 | 57.90 | 59.30 | 59.30 | -2.15% | 174 |
| Mar 6, 2026 | 62.10 | 62.80 | 60.60 | 60.60 | 60.60 | -3.19% | 3,349 |
| Mar 5, 2026 | 64.30 | 64.30 | 62.60 | 62.60 | 62.60 | -2.19% | 91 |
| Mar 4, 2026 | 63.10 | 64.00 | 63.10 | 64.00 | 64.00 | 2.24% | 74 |
| Mar 3, 2026 | 64.00 | 64.10 | 62.60 | 62.60 | 62.60 | -5.22% | 790 |
| Mar 2, 2026 | 61.20 | 66.90 | 61.20 | 66.05 | 66.05 | -1.56% | 1,186 |
| Feb 27, 2026 | 70.00 | 70.00 | 67.10 | 67.10 | 67.10 | -0.59% | 1,468 |
| Feb 26, 2026 | 69.90 | 69.90 | 67.30 | 67.50 | 67.50 | -1.89% | 2,803 |
| Feb 25, 2026 | 68.60 | 69.70 | 67.50 | 68.80 | 68.80 | 0.45% | 2,739 |
| Feb 24, 2026 | 68.20 | 69.20 | 68.10 | 68.49 | 68.49 | - | 4,083 |
| Feb 23, 2026 | 67.40 | 68.50 | 67.40 | 68.49 | 68.49 | -0.30% | 3,637 |
| Feb 20, 2026 | 68.00 | 68.70 | 67.40 | 68.70 | 68.70 | 1.48% | 340 |
| Feb 19, 2026 | 68.10 | 68.10 | 67.60 | 67.70 | 67.70 | 0.74% | 305 |
| Feb 18, 2026 | 63.90 | 67.20 | 63.90 | 67.20 | 67.20 | 3.54% | 933 |
| Feb 17, 2026 | 64.00 | 65.60 | 63.80 | 64.90 | 64.90 | -0.61% | 399 |
| Feb 16, 2026 | 65.80 | 66.90 | 65.30 | 65.30 | 65.30 | - | 387 |
| Feb 13, 2026 | 64.00 | 66.90 | 64.00 | 65.30 | 65.30 | -2.68% | 294 |
| Feb 12, 2026 | 68.60 | 68.60 | 67.10 | 67.10 | 67.10 | -1.90% | 572 |
| 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 |