Danieli & C. Officine Meccaniche S.p.A. (LON:0APM)
London · Delayed Price · Currency is GBP · Price in EUR 37.60
+0.60 (1.62%)
At close: Aug 5, 2025
LON:0APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 37.30 | 37.60 | 37.30 | 37.60 | 37.60 | 1.62% | 97 |
| Aug 4, 2025 | 37.65 | 37.65 | 37.00 | 37.00 | 37.00 | -0.94% | 307 |
| Aug 1, 2025 | 38.15 | 38.15 | 36.40 | 37.35 | 37.35 | -0.53% | 69 |
| Jul 31, 2025 | 37.35 | 37.60 | 37.35 | 37.55 | 37.55 | -1.70% | 62 |
| Jul 30, 2025 | 37.30 | 38.50 | 37.30 | 38.20 | 38.20 | 1.19% | 244 |
| Jul 29, 2025 | 37.65 | 37.75 | 37.65 | 37.75 | 37.75 | 0.40% | 782 |
| Jul 28, 2025 | 37.95 | 37.95 | 37.60 | 37.60 | 37.60 | 0.67% | 1,348 |
| Jul 25, 2025 | 37.85 | 37.85 | 37.00 | 37.35 | 37.35 | 0.27% | 1,341 |
| Jul 24, 2025 | 36.20 | 37.25 | 36.20 | 37.25 | 37.25 | 1.64% | 3,615 |
| Jul 23, 2025 | 36.75 | 36.75 | 36.65 | 36.65 | 36.65 | 0.96% | 794 |
| Jul 22, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.41% | 1,367 |
| Jul 21, 2025 | 35.25 | 36.75 | 35.20 | 36.15 | 36.15 | 3.43% | 1,691 |
| Jul 18, 2025 | 34.85 | 35.20 | 34.85 | 34.95 | 34.95 | 0.58% | 2,494 |
| Jul 17, 2025 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 1.31% | 2,878 |
| Jul 16, 2025 | 34.70 | 34.70 | 33.50 | 34.30 | 34.30 | 0.59% | 611 |
| Jul 15, 2025 | 34.50 | 34.50 | 34.10 | 34.10 | 34.10 | -0.29% | 865 |
| Jul 14, 2025 | 34.55 | 34.85 | 34.20 | 34.20 | 34.20 | -3.12% | 5,421 |
| Jul 11, 2025 | 36.05 | 36.05 | 35.20 | 35.30 | 35.30 | -2.00% | 1,476 |
| Jul 10, 2025 | 34.75 | 36.05 | 34.75 | 36.02 | 36.02 | 4.86% | 6,066 |
| Jul 9, 2025 | 34.30 | 34.75 | 34.20 | 34.35 | 34.35 | 1.33% | 2,119 |
| Jul 8, 2025 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | 1.04% | 419 |
| Jul 7, 2025 | 33.30 | 33.55 | 33.30 | 33.55 | 33.55 | 1.36% | 38 |
| Jul 4, 2025 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | -0.60% | 491 |
| Jul 3, 2025 | 32.60 | 33.60 | 32.60 | 33.30 | 33.30 | 0.76% | 1,041 |
| Jul 2, 2025 | 31.90 | 33.05 | 31.90 | 33.05 | 33.05 | 1.38% | 1,599 |
| Jul 1, 2025 | 32.45 | 33.05 | 32.45 | 32.60 | 32.60 | -1.66% | 3,308 |
| Jun 30, 2025 | 33.15 | 33.35 | 32.20 | 33.15 | 33.15 | 3.92% | 1,719 |
| Jun 27, 2025 | 32.00 | 32.00 | 31.70 | 31.90 | 31.90 | 0.95% | 1,144 |
| Jun 26, 2025 | 31.45 | 31.65 | 31.45 | 31.60 | 31.60 | -0.63% | 864 |
| Jun 25, 2025 | 32.35 | 32.35 | 31.80 | 31.80 | 31.80 | 1.11% | 479 |
| Jun 24, 2025 | 31.80 | 32.10 | 31.45 | 31.45 | 31.45 | -0.82% | 1,274 |
| Jun 23, 2025 | 31.65 | 31.95 | 31.00 | 31.71 | 31.71 | -1.82% | 3,164 |
| Jun 20, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.37% | 13 |
| Jun 19, 2025 | 33.20 | 33.20 | 32.50 | 32.75 | 32.75 | -1.21% | 353 |
| Jun 18, 2025 | 32.85 | 33.15 | 32.80 | 33.15 | 33.15 | 0.61% | 1,620 |
| Jun 17, 2025 | 32.95 | 33.00 | 32.25 | 32.95 | 32.95 | -1.93% | 713 |
| Jun 16, 2025 | 32.55 | 33.70 | 32.55 | 33.60 | 33.60 | 1.66% | 155 |
| Jun 13, 2025 | 32.65 | 33.45 | 32.65 | 33.05 | 33.05 | -2.51% | 4,494 |
| Jun 12, 2025 | 33.50 | 33.90 | 33.45 | 33.90 | 33.90 | -1.45% | 1,889 |
| Jun 11, 2025 | 33.75 | 35.25 | 33.75 | 34.40 | 34.40 | -0.58% | 505 |
| Jun 10, 2025 | 34.75 | 34.80 | 34.15 | 34.60 | 34.60 | -0.72% | 536 |
| Jun 9, 2025 | 35.25 | 35.35 | 34.85 | 34.85 | 34.85 | -1.41% | 107 |
| Jun 6, 2025 | 35.20 | 35.35 | 35.05 | 35.35 | 35.35 | 0.43% | 2,006 |
| Jun 5, 2025 | 34.55 | 35.75 | 34.55 | 35.20 | 35.20 | -1.40% | 126 |
| Jun 4, 2025 | 35.90 | 35.90 | 34.40 | 35.70 | 35.70 | 1.85% | 289 |
| Jun 3, 2025 | 35.65 | 35.65 | 35.05 | 35.05 | 35.05 | -1.13% | 99 |
| Jun 2, 2025 | 35.05 | 35.95 | 34.75 | 35.45 | 35.45 | -2.07% | 1,735 |
| May 30, 2025 | 36.20 | 36.50 | 36.20 | 36.20 | 36.20 | 0.42% | 167 |
| May 29, 2025 | 37.15 | 37.15 | 35.75 | 36.05 | 36.05 | 1.55% | 101 |
| May 28, 2025 | 35.35 | 35.70 | 35.35 | 35.50 | 35.50 | -0.14% | 161 |