Danieli & C.Officine Meccaniche SPA(GB:0N4I)
€37.90+2.38 (+6.70%)
GB:0N4I
Danieli & C.Officine Meccaniche SPA historical prices
€37.90
At close:+2.38 (+6.70%)
Danieli & C.Officine Meccaniche SPA (0N4I) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 37.97 | 37.97 | 37.80 | 37.90 | 37.90 | +6.70% | 17,329 | 5.03 |
| Nov 10, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -1.99% | 3,326 | 0.86 |
| Nov 05, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 36.24 | 36.42 | 36.24 | 36.24 | 36.24 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 36.42 | 36.42 | 36.24 | 36.24 | 36.24 | +2.75% | 43 | 0.01 |
| Oct 29, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | +4.35% | 10 | 0.00 |
| Oct 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.37% | 19 | 0.00 |
| Oct 22, 2026 | 34.84 | 34.98 | 34.84 | 34.98 | 34.98 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 34.84 | 34.98 | 34.84 | 34.98 | 34.98 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 34.84 | 34.98 | 34.84 | 34.98 | 34.98 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 34.84 | 34.98 | 34.84 | 34.98 | 34.98 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 34.84 | 34.98 | 34.84 | 34.98 | 34.98 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 34.84 | 34.98 | 34.84 | 34.98 | 34.98 | -2.18% | 117 | 0.02 |
| Oct 14, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | +9.42% | 7,975 | 1.33 |
| Oct 13, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.94% | 9,802 | 1.63 |
| Oct 07, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -2.80% | 2,500 | 0.41 |
| Sep 30, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 34.40 | 34.40 | 33.94 | 33.94 | 33.94 | -16.73% | 55 | 0.01 |
| Sep 25, 2026 | 40.76 | 40.80 | 40.76 | 40.76 | 40.76 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.76 | 40.80 | 40.76 | 40.76 | 40.76 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 40.80 | 40.80 | 40.76 | 40.76 | 40.76 | +0.15% | 49,168 | 7.34 |
| Sep 22, 2026 | 40.64 | 40.70 | 40.64 | 40.70 | 40.70 | +8.53% | 6,852 | 1.03 |
| Sep 21, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.19% | 10,000 | 1.12 |
| Sep 11, 2026 | 37.72 | 37.96 | 37.52 | 37.95 | 37.95 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 37.72 | 37.96 | 37.52 | 37.95 | 37.95 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 37.72 | 37.96 | 37.52 | 37.95 | 37.95 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 37.72 | 37.96 | 37.52 | 37.95 | 37.95 | -1.43% | 1,812 | 0.19 |
| Sep 07, 2026 | 38.92 | 38.92 | 38.50 | 38.50 | 38.50 | -2.16% | 16,003 | 1.73 |
| Sep 04, 2026 | 39.46 | 39.46 | 39.35 | 39.35 | 39.35 | -4.11% | 16,123 | 1.80 |
| Sep 03, 2026 | 39.24 | 41.04 | 39.24 | 41.04 | 41.04 | -6.08% | 10,939 | 1.19 |
