Industrie De Nora SpA DNR
MIL · Italy · Process Industries
€5.86-0.16 (-2.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.86 | -2.66% | €6.00 | €6.07 | €5.86 | 466.39K |
| 2026-09-30 | €6.02 | +1.86% | €5.99 | €6.09 | €5.91 | 519.22K |
| 2026-09-29 | €5.91 | -1.58% | €6.05 | €6.11 | €5.91 | 343.99K |
| 2026-09-28 | €6.01 | +2.47% | €5.91 | €6.07 | €5.82 | 587.32K |
| 2026-09-25 | €5.86 | 0.00% | €5.95 | €6.01 | €5.86 | 619.26K |
| 2026-09-24 | €5.86 | -2.50% | €5.94 | €6.15 | €5.86 | 877.20K |
| 2026-09-23 | €6.01 | -0.83% | €6.11 | €6.16 | €5.93 | 1.54M |
| 2026-09-22 | €6.06 | -18.05% | €6.78 | €6.82 | €6.03 | 4.58M |
| 2026-09-21 | €7.39 | +4.38% | €7.11 | €7.59 | €7.11 | 496.02K |
| 2026-09-18 | €7.09 | +0.21% | €7.20 | €7.52 | €7.09 | 716.82K |
| 2026-09-17 | €7.07 | +5.92% | €6.68 | €7.07 | €6.65 | 298.66K |
| 2026-09-16 | €6.68 | +3.33% | €6.40 | €6.68 | €6.40 | 168.14K |
| 2026-09-15 | €6.46 | +0.54% | €6.45 | €6.49 | €6.38 | 101.95K |
| 2026-09-14 | €6.43 | -1.91% | €6.50 | €6.53 | €6.32 | 211.01K |
| 2026-09-11 | €6.55 | +1.47% | €6.50 | €6.58 | €6.48 | 81.72K |
| 2026-09-10 | €6.45 | -3.30% | €6.71 | €6.72 | €6.45 | 121.56K |
| 2026-09-09 | €6.68 | -3.89% | €6.93 | €6.94 | €6.67 | 133.43K |
| 2026-09-08 | €6.95 | +0.94% | €6.95 | €6.97 | €6.81 | 146.45K |
| 2026-09-07 | €6.88 | +1.40% | €6.90 | €6.95 | €6.83 | 119.83K |
| 2026-09-04 | €6.78 | +1.72% | €6.75 | €6.95 | €6.69 | 204.07K |
| 2026-09-03 | €6.67 | +0.15% | €6.65 | €6.89 | €6.62 | 198.55K |
| 2026-09-02 | €6.66 | +0.45% | €6.63 | €6.68 | €6.55 | 84.03K |
| 2026-09-01 | €6.63 | -1.78% | €6.74 | €6.78 | €6.56 | 189.45K |
| 2026-08-31 | €6.75 | +0.22% | €6.65 | €6.83 | €6.65 | 147.49K |
| 2026-08-28 | €6.74 | +1.05% | €6.68 | €6.78 | €6.68 | 85.90K |
| 2026-08-27 | €6.66 | +1.83% | €6.59 | €6.70 | €6.54 | 140.33K |
| 2026-08-26 | €6.55 | +1.95% | €6.48 | €6.60 | €6.46 | 130.75K |
| 2026-08-25 | €6.42 | -0.23% | €6.43 | €6.49 | €6.41 | 51.44K |
| 2026-08-24 | €6.43 | -1.08% | €6.55 | €6.55 | €6.41 | 60.24K |
| 2026-08-21 | €6.51 | -0.31% | €6.44 | €6.58 | €6.44 | 55.31K |
| 2026-08-20 | €6.53 | +0.38% | €6.56 | €6.56 | €6.45 | 59.51K |
| 2026-08-19 | €6.50 | -1.29% | €6.59 | €6.59 | €6.46 | 76.49K |
| 2026-08-18 | €6.59 | -0.98% | €6.67 | €6.74 | €6.55 | 75.23K |
| 2026-08-17 | €6.65 | -1.48% | €6.80 | €6.85 | €6.65 | 123.18K |
| 2026-08-14 | €6.75 | +0.07% | €6.76 | €6.82 | €6.72 | 93.13K |
| 2026-08-13 | €6.74 | +1.50% | €6.72 | €6.78 | €6.64 | 57.78K |
| 2026-08-12 | €6.64 | -0.82% | €6.80 | €6.80 | €6.64 | 79.24K |
| 2026-08-11 | €6.70 | +1.13% | €6.56 | €6.85 | €6.51 | 245.89K |
| 2026-08-10 | €6.63 | +1.92% | €6.57 | €6.84 | €6.56 | 273.39K |
| 2026-08-07 | €6.50 | -0.23% | €6.48 | €6.57 | €6.41 | 145.58K |
| 2026-08-06 | €6.51 | +1.32% | €6.46 | €6.61 | €6.41 | 152.89K |
| 2026-08-05 | €6.43 | -3.24% | €6.61 | €6.72 | €6.39 | 191.63K |
| 2026-08-04 | €6.64 | +4.65% | €6.50 | €6.70 | €6.47 | 394.03K |
| 2026-08-03 | €6.35 | -0.78% | €6.49 | €6.54 | €6.16 | 315.83K |
| 2026-07-31 | €6.40 | +3.64% | €6.20 | €6.91 | €6.20 | 840.13K |
| 2026-07-30 | €6.18 | +5.29% | €5.87 | €6.42 | €5.74 | 1.17M |
| 2026-07-29 | €5.86 | -0.34% | €5.95 | €5.95 | €5.78 | 426.11K |
| 2026-07-28 | €5.89 | -0.84% | €5.95 | €5.99 | €5.86 | 296.71K |
| 2026-07-27 | €5.93 | -2.63% | €6.10 | €6.13 | €5.89 | 361.98K |
| 2026-07-24 | €6.09 | -1.38% | €6.18 | €6.18 | €6.00 | 268.04K |
| 2026-07-23 | €6.18 | -2.52% | €6.26 | €6.26 | €6.11 | 284.06K |
| 2026-07-22 | €6.34 | -0.16% | €6.34 | €6.37 | €6.24 | 160.34K |
| 2026-07-21 | €6.35 | +0.63% | €6.30 | €6.36 | €6.22 | 194.46K |
| 2026-07-20 | €6.31 | -2.40% | €6.49 | €6.54 | €6.30 | 244.89K |
| 2026-07-17 | €6.47 | -2.49% | €6.51 | €6.51 | €6.36 | 390.40K |
| 2026-07-16 | €6.63 | -2.50% | €6.82 | €6.83 | €6.61 | 155.50K |
| 2026-07-15 | €6.80 | -1.81% | €6.97 | €6.98 | €6.74 | 201.45K |
| 2026-07-14 | €6.93 | +3.75% | €6.57 | €7.04 | €6.55 | 287.01K |
| 2026-07-13 | €6.68 | +0.45% | €6.64 | €6.68 | €6.53 | 145.76K |
| 2026-07-10 | €6.64 | -3.35% | €6.88 | €6.94 | €6.59 | 186.37K |
| 2026-07-09 | €6.88 | +5.04% | €6.69 | €7.09 | €6.64 | 374.82K |
| 2026-07-08 | €6.55 | -2.02% | €6.61 | €6.64 | €6.46 | 197.88K |
| 2026-07-07 | €6.68 | -3.12% | €6.86 | €6.94 | €6.67 | 279.95K |
| 2026-07-06 | €6.89 | +1.40% | €6.98 | €7.05 | €6.82 | 175.53K |
| 2026-07-03 | €6.80 | +0.97% | €6.80 | €6.88 | €6.78 | 71.08K |
| 2026-07-02 | €6.74 | -0.22% | €6.68 | €6.87 | €6.64 | 96.87K |
| 2026-07-01 | €6.75 | +1.43% | €6.63 | €6.76 | €6.59 | 108.23K |
| 2026-06-30 | €6.66 | +2.86% | €6.64 | €6.70 | €6.57 | 123.06K |
| 2026-06-29 | €6.47 | -3.58% | €6.76 | €6.78 | €6.45 | 159.50K |
| 2026-06-26 | €6.71 | -3.24% | €6.99 | €6.99 | €6.66 | 246.09K |
| 2026-06-25 | €6.93 | -0.29% | €6.93 | €6.99 | €6.81 | 146.97K |
| 2026-06-24 | €6.95 | -2.32% | €7.10 | €7.11 | €6.88 | 169.46K |
| 2026-06-23 | €7.12 | -1.66% | €7.20 | €7.26 | €7.08 | 76.37K |
| 2026-06-22 | €7.24 | -0.14% | €7.20 | €7.29 | €7.14 | 47.59K |
| 2026-06-19 | €7.25 | -0.55% | €7.35 | €7.35 | €7.19 | 60.16K |
| 2026-06-18 | €7.29 | +0.34% | €7.20 | €7.38 | €7.18 | 79.53K |
| 2026-06-17 | €7.26 | -2.81% | €7.46 | €7.52 | €7.20 | 106.90K |
| 2026-06-16 | €7.47 | +3.03% | €7.22 | €7.62 | €7.22 | 214.87K |
| 2026-06-15 | €7.26 | +1.26% | €7.29 | €7.41 | €7.18 | 169.49K |
| 2026-06-12 | €7.16 | +2.50% | €6.99 | €7.19 | €6.99 | 112.58K |
| 2026-06-11 | €6.99 | -0.57% | €6.97 | €7.09 | €6.95 | 93.48K |
| 2026-06-10 | €7.03 | -0.14% | €7.02 | €7.15 | €6.95 | 164.61K |
| 2026-06-09 | €7.04 | -2.09% | €7.09 | €7.23 | €7.00 | 138.91K |
| 2026-06-08 | €7.19 | +0.28% | €7.18 | €7.26 | €7.04 | 159.88K |
| 2026-06-05 | €7.17 | -0.97% | €7.15 | €7.28 | €7.10 | 117.84K |
| 2026-06-04 | €7.24 | -1.56% | €7.36 | €7.51 | €7.11 | 137.64K |
| 2026-06-03 | €7.36 | -2.32% | €7.56 | €7.56 | €7.35 | 85.37K |
| 2026-06-02 | €7.53 | +2.52% | €7.30 | €7.55 | €7.30 | 100.32K |
| 2026-06-01 | €7.34 | -2.72% | €7.59 | €7.64 | €7.31 | 149.36K |
| 2026-05-29 | €7.55 | -2.20% | €7.65 | €7.82 | €7.53 | 159.54K |