Danieli & C. Officine Meccaniche S.p.A. (LON:0APM)
London · Delayed Price · Currency is GBP · Price in EUR 59.05
-0.30 (-0.51%)
At close: Sep 4, 2026
LON:0APM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 59.30 | 59.85 | 59.00 | 59.05 | 59.05 | -0.51% | 416 |
| Sep 3, 2026 | 61.60 | 61.60 | 59.30 | 59.35 | 59.35 | -7.77% | 3,316 |
| Sep 2, 2026 | 67.85 | 67.85 | 64.35 | 64.35 | 64.35 | -3.31% | 165 |
| Sep 1, 2026 | 66.10 | 66.90 | 66.10 | 66.55 | 66.55 | -1.84% | 622 |
| Aug 31, 2026 | 64.25 | 68.45 | 64.25 | 67.80 | 67.80 | 1.95% | 42 |
| Aug 28, 2026 | 66.30 | 66.50 | 65.45 | 66.50 | 66.50 | 1.92% | 939 |
| Aug 27, 2026 | 63.65 | 65.45 | 63.65 | 65.25 | 65.25 | -0.15% | 761 |
| Aug 26, 2026 | 63.60 | 66.30 | 63.60 | 65.35 | 65.35 | 0.38% | 2,168 |
| Aug 25, 2026 | 64.00 | 65.55 | 64.00 | 65.10 | 65.10 | 2.84% | 951 |
| Aug 24, 2026 | 62.45 | 65.20 | 62.45 | 63.30 | 63.30 | -1.02% | 78 |
| Aug 21, 2026 | 63.25 | 64.40 | 63.25 | 63.95 | 63.95 | 0.63% | 56 |
| Aug 20, 2026 | 63.60 | 63.65 | 63.55 | 63.55 | 63.55 | 0.24% | 1 |
| Aug 19, 2026 | 62.10 | 63.45 | 60.80 | 63.40 | 63.40 | 1.44% | 441 |
| Aug 18, 2026 | 64.20 | 64.20 | 62.50 | 62.50 | 62.50 | -3.47% | 34 |
| Aug 17, 2026 | 64.65 | 64.75 | 64.65 | 64.75 | 64.75 | 0.31% | - |
| Aug 14, 2026 | 65.35 | 65.35 | 64.55 | 64.55 | 64.55 | -1.56% | 24 |
| Aug 13, 2026 | 66.70 | 66.70 | 65.58 | 65.58 | 65.58 | -0.79% | 70 |
| Aug 12, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.08% | 50 |
| Aug 11, 2026 | 66.05 | 66.40 | 65.65 | 66.15 | 66.15 | 0.38% | 6,861 |
| Aug 10, 2026 | 67.00 | 67.20 | 65.65 | 65.90 | 65.90 | -1.64% | 648 |
| Aug 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.36% | 44 |
| Aug 6, 2026 | 67.85 | 67.93 | 67.80 | 67.93 | 67.93 | -1.06% | 88 |
| Aug 5, 2026 | 67.75 | 68.85 | 66.85 | 68.65 | 68.65 | 1.78% | 232 |
| Aug 4, 2026 | 68.00 | 68.00 | 67.28 | 67.45 | 67.45 | 1.43% | 1,161 |
| Aug 3, 2026 | 66.70 | 68.45 | 66.10 | 66.50 | 66.50 | 2.54% | 306 |
| Jul 31, 2026 | 67.85 | 67.85 | 64.85 | 64.85 | 64.85 | -2.11% | 13 |
| Jul 30, 2026 | 63.40 | 66.25 | 63.40 | 66.25 | 66.25 | 0.08% | 158 |
| Jul 29, 2026 | 65.90 | 66.40 | 65.90 | 66.20 | 66.20 | 0.30% | 5 |
| Jul 28, 2026 | 67.85 | 67.85 | 65.80 | 66.00 | 66.00 | -3.01% | 1,045 |
| Jul 27, 2026 | 69.95 | 69.95 | 68.05 | 68.05 | 68.05 | -1.87% | 61 |
| Jul 24, 2026 | 69.65 | 69.65 | 68.80 | 69.35 | 69.35 | 3.90% | 1,061 |
| Jul 23, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.18% | - |
| Jul 22, 2026 | 67.20 | 67.55 | 67.20 | 67.55 | 67.55 | -0.07% | 6 |
| Jul 21, 2026 | 66.65 | 67.65 | 66.65 | 67.60 | 67.60 | 0.90% | 549 |
| Jul 20, 2026 | 66.80 | 68.20 | 66.80 | 67.00 | 67.00 | -1.03% | 808 |
| Jul 17, 2026 | 67.15 | 67.70 | 66.35 | 67.70 | 67.70 | -0.81% | 504 |
| Jul 16, 2026 | 68.30 | 68.30 | 68.20 | 68.25 | 68.25 | -0.58% | 71 |
| Jul 15, 2026 | 66.55 | 69.45 | 66.55 | 68.65 | 68.65 | 2.01% | 273 |
| Jul 14, 2026 | 67.90 | 67.90 | 67.30 | 67.30 | 67.30 | -1.03% | 298 |
| Jul 13, 2026 | 66.75 | 68.50 | 66.75 | 68.00 | 68.00 | -0.22% | 203 |
| Jul 10, 2026 | 68.55 | 68.55 | 67.30 | 68.15 | 68.15 | - | 57 |
| Jul 9, 2026 | 68.15 | 68.55 | 67.25 | 68.15 | 68.15 | -1.37% | 111 |
| Jul 8, 2026 | 68.70 | 69.35 | 68.45 | 69.10 | 69.10 | -2.81% | 701 |
| Jul 7, 2026 | 74.05 | 74.05 | 70.65 | 71.10 | 71.10 | -1.25% | 69 |
| Jul 6, 2026 | 71.10 | 72.00 | 71.00 | 72.00 | 72.00 | 0.63% | 180 |
| Jul 3, 2026 | 69.00 | 71.55 | 69.00 | 71.55 | 71.55 | 5.92% | 423 |
| Jul 2, 2026 | 68.75 | 68.75 | 67.55 | 67.55 | 67.55 | 0.22% | 51 |
| Jul 1, 2026 | 65.75 | 68.50 | 65.75 | 67.40 | 67.40 | 0.07% | 214 |
| Jun 30, 2026 | 66.05 | 67.60 | 65.70 | 67.35 | 67.35 | 2.36% | 90 |
| Jun 29, 2026 | 67.40 | 68.95 | 63.25 | 65.80 | 65.80 | -3.24% | 758 |