Want to see IT:DAN full AI Analyst Report?
Danieli & C.Officine Meccaniche SPA (DAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.20 | 52.30 | 51.00 | 51.10 | 51.10 | -3.31% | 44,116 | 0.56 |
| Oct 29, 2026 | 52.50 | 53.50 | 52.05 | 52.85 | 52.85 | +0.67% | 80,399 | 1.01 |
| Oct 28, 2026 | 51.75 | 52.70 | 51.55 | 52.50 | 52.50 | +1.55% | 78,484 | 1.00 |
| Oct 27, 2026 | 49.08 | 51.70 | 49.08 | 51.70 | 51.70 | +3.98% | 80,688 | 1.03 |
| Oct 26, 2026 | 48.68 | 49.80 | 48.62 | 49.72 | 49.72 | +1.14% | 89,667 | 1.16 |
| Oct 23, 2026 | 49.72 | 50.10 | 49.06 | 49.16 | 49.16 | -1.29% | 62,313 | 0.81 |
| Oct 22, 2026 | 50.65 | 50.70 | 49.74 | 49.80 | 49.80 | -3.30% | 75,931 | 0.99 |
| Oct 21, 2026 | 50.50 | 51.50 | 50.20 | 51.50 | 51.50 | +1.68% | 41,177 | 0.53 |
| Oct 20, 2026 | 50.80 | 50.90 | 49.80 | 50.65 | 50.65 | -0.78% | 62,597 | 0.82 |
| Oct 19, 2026 | 51.35 | 51.35 | 49.94 | 51.05 | 51.05 | -0.10% | 63,834 | 0.84 |
| Oct 16, 2026 | 52.30 | 52.45 | 49.40 | 51.10 | 51.10 | -1.35% | 116,031 | 1.55 |
| Oct 15, 2026 | 52.10 | 52.20 | 50.90 | 51.80 | 51.80 | -0.77% | 104,819 | 1.42 |
| Oct 14, 2026 | 50.70 | 52.80 | 50.70 | 52.20 | 52.20 | +3.88% | 176,498 | 2.47 |
| Oct 13, 2026 | 49.12 | 50.50 | 49.12 | 50.25 | 50.25 | +1.39% | 74,877 | 1.06 |
| Oct 12, 2026 | 48.50 | 49.60 | 48.50 | 49.56 | 49.56 | +1.14% | 219,072 | 3.23 |
| Oct 09, 2026 | 48.00 | 49.44 | 47.90 | 49.00 | 49.00 | +2.81% | 103,294 | 1.54 |
| Oct 08, 2026 | 49.00 | 49.00 | 47.30 | 47.66 | 47.66 | -3.52% | 168,532 | 2.60 |
| Oct 07, 2026 | 50.50 | 50.70 | 49.10 | 49.40 | 49.40 | -2.56% | 87,321 | 1.36 |
| Oct 06, 2026 | 50.00 | 51.15 | 49.76 | 50.70 | 50.70 | +2.09% | 93,250 | 1.48 |
| Oct 05, 2026 | 48.60 | 49.88 | 48.34 | 49.66 | 49.66 | +1.80% | 88,424 | 1.42 |
| Oct 02, 2026 | 50.40 | 50.40 | 48.78 | 48.78 | 48.78 | -2.36% | 102,528 | 1.66 |
| Oct 01, 2026 | 49.60 | 50.30 | 48.60 | 49.96 | 49.96 | +0.52% | 138,145 | 2.30 |
| Sep 30, 2026 | 50.80 | 51.05 | 49.70 | 49.70 | 49.70 | -1.39% | 164,058 | 2.80 |
| Sep 29, 2026 | 51.00 | 51.50 | 49.74 | 50.40 | 50.40 | +0.80% | 237,917 | 4.28 |
| Sep 28, 2026 | 56.80 | 57.30 | 50.00 | 50.00 | 50.00 | -15.40% | 474,987 | 9.77 |
| Sep 25, 2026 | 58.70 | 59.40 | 58.55 | 59.10 | 59.10 | +2.07% | 79,972 | 1.66 |
| Sep 24, 2026 | 58.55 | 59.20 | 57.60 | 57.90 | 57.90 | -1.19% | 38,909 | 0.77 |
| Sep 23, 2026 | 59.00 | 59.25 | 57.90 | 58.60 | 58.60 | +0.17% | 38,035 | 0.74 |
| Sep 22, 2026 | 58.80 | 59.45 | 58.50 | 58.50 | 58.50 | +0.00% | 61,569 | 1.22 |
| Sep 21, 2026 | 58.10 | 58.95 | 57.90 | 58.50 | 58.50 | +2.54% | 63,860 | 1.28 |
| Sep 18, 2026 | 58.25 | 58.25 | 56.70 | 57.05 | 57.05 | -1.47% | 87,525 | 1.77 |
| Sep 17, 2026 | 57.00 | 58.50 | 56.90 | 57.90 | 57.90 | +5.18% | 82,466 | 1.69 |
| Sep 16, 2026 | 56.50 | 56.50 | 54.70 | 55.05 | 55.05 | -1.96% | 49,113 | 1.00 |
| Sep 15, 2026 | 54.50 | 56.15 | 54.50 | 56.15 | 56.15 | +2.46% | 29,653 | 0.60 |
| Sep 14, 2026 | 56.00 | 56.05 | 54.35 | 54.80 | 54.80 | -3.52% | 65,823 | 1.33 |
| Sep 11, 2026 | 55.25 | 56.80 | 55.25 | 56.80 | 56.80 | +2.62% | 56,962 | 1.16 |
| Sep 10, 2026 | 56.25 | 56.65 | 54.80 | 55.35 | 55.35 | -2.38% | 51,580 | 1.05 |
| Sep 09, 2026 | 57.00 | 57.15 | 55.80 | 56.70 | 56.70 | -1.13% | 57,145 | 1.16 |
| Sep 08, 2026 | 58.00 | 58.00 | 56.45 | 57.35 | 57.35 | -1.12% | 64,216 | 1.32 |
| Sep 07, 2026 | 59.45 | 59.45 | 56.95 | 58.00 | 58.00 | -1.69% | 70,205 | 1.47 |
| Sep 04, 2026 | 59.95 | 59.95 | 58.25 | 59.00 | 59.00 | +0.34% | 63,061 | 1.33 |
| Sep 03, 2026 | 62.05 | 62.10 | 58.60 | 58.80 | 58.80 | -8.98% | 216,569 | 4.83 |
| Sep 02, 2026 | 66.00 | 66.10 | 64.35 | 64.60 | 64.60 | -2.42% | 31,791 | 0.71 |
| Sep 01, 2026 | 66.20 | 68.10 | 66.10 | 66.20 | 66.20 | -0.45% | 34,894 | 0.78 |
| Aug 31, 2026 | 65.65 | 68.50 | 65.50 | 66.50 | 66.50 | +0.76% | 66,000 | 1.48 |
| Aug 28, 2026 | 66.15 | 66.60 | 65.70 | 66.00 | 66.00 | +0.61% | 21,148 | 0.47 |
| Aug 27, 2026 | 65.15 | 66.05 | 64.85 | 65.60 | 65.60 | +0.61% | 27,276 | 0.60 |
| Aug 26, 2026 | 64.80 | 66.40 | 64.80 | 65.20 | 65.20 | +0.23% | 36,175 | 0.77 |
| Aug 25, 2026 | 63.25 | 65.70 | 63.25 | 65.05 | 65.05 | +2.93% | 37,878 | 0.80 |
| Aug 24, 2026 | 63.65 | 64.55 | 62.90 | 63.20 | 63.20 | -0.94% | 34,744 | 0.74 |