Want to see IT:DNR full AI Analyst Report?
Industrie De Nora SpA (DNR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -3.57% | 350,143 | 0.93 |
| Oct 29, 2026 | 5.63 | 5.64 | 5.56 | 5.61 | 5.61 | +1.08% | 243,727 | 0.64 |
| Oct 28, 2026 | 5.62 | 5.71 | 5.55 | 5.55 | 5.55 | -0.27% | 253,778 | 0.65 |
| Oct 27, 2026 | 5.48 | 5.62 | 5.39 | 5.56 | 5.56 | +2.87% | 490,614 | 1.23 |
| Oct 26, 2026 | 5.31 | 5.47 | 5.31 | 5.41 | 5.41 | +1.79% | 432,825 | 1.09 |
| Oct 23, 2026 | 5.46 | 5.46 | 5.31 | 5.31 | 5.31 | -1.39% | 419,733 | 1.06 |
| Oct 22, 2026 | 5.63 | 5.63 | 5.39 | 5.39 | 5.39 | -4.35% | 313,719 | 0.79 |
| Oct 21, 2026 | 5.62 | 5.70 | 5.56 | 5.63 | 5.63 | -0.88% | 267,624 | 0.67 |
| Oct 20, 2026 | 5.52 | 5.68 | 5.38 | 5.68 | 5.68 | +3.27% | 646,898 | 1.65 |
| Oct 19, 2026 | 5.58 | 5.60 | 5.47 | 5.50 | 5.50 | -1.43% | 263,935 | 0.68 |
| Oct 16, 2026 | 5.61 | 5.70 | 5.58 | 5.58 | 5.58 | +0.45% | 364,079 | 0.94 |
| Oct 15, 2026 | 5.61 | 5.63 | 5.43 | 5.56 | 5.56 | -1.86% | 764,809 | 2.02 |
| Oct 14, 2026 | 5.70 | 5.80 | 5.63 | 5.66 | 5.66 | +0.00% | 422,234 | 1.12 |
| Oct 13, 2026 | 5.83 | 5.86 | 5.66 | 5.66 | 5.66 | -1.74% | 565,252 | 1.52 |
| Oct 12, 2026 | 5.79 | 5.85 | 5.71 | 5.76 | 5.76 | +0.09% | 399,853 | 1.08 |
| Oct 09, 2026 | 5.80 | 5.91 | 5.75 | 5.76 | 5.76 | +0.26% | 408,869 | 1.11 |
| Oct 08, 2026 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | -2.30% | 509,615 | 1.41 |
| Oct 07, 2026 | 6.16 | 6.16 | 5.85 | 5.88 | 5.88 | -4.00% | 430,685 | 1.21 |
| Oct 06, 2026 | 5.96 | 6.18 | 5.95 | 6.12 | 6.12 | +3.03% | 610,734 | 1.73 |
| Oct 05, 2026 | 5.92 | 6.00 | 5.89 | 5.94 | 5.94 | +0.34% | 247,978 | 0.70 |
| Oct 02, 2026 | 5.89 | 5.98 | 5.89 | 5.92 | 5.92 | +1.02% | 271,900 | 0.77 |
| Oct 01, 2026 | 6.00 | 6.07 | 5.86 | 5.86 | 5.86 | -2.66% | 466,392 | 1.34 |
| Sep 30, 2026 | 5.99 | 6.09 | 5.91 | 6.02 | 6.02 | +1.86% | 519,219 | 1.52 |
| Sep 29, 2026 | 6.06 | 6.12 | 5.91 | 5.91 | 5.91 | -1.58% | 343,985 | 1.02 |
| Sep 28, 2026 | 5.91 | 6.08 | 5.82 | 6.01 | 6.01 | +2.47% | 587,320 | 1.78 |
| Sep 25, 2026 | 5.96 | 6.01 | 5.86 | 5.86 | 5.86 | +0.00% | 619,264 | 1.93 |
| Sep 24, 2026 | 5.94 | 6.15 | 5.86 | 5.86 | 5.86 | -2.50% | 877,202 | 2.83 |
| Sep 23, 2026 | 6.11 | 6.17 | 5.93 | 6.01 | 6.01 | -0.83% | 1,541,987 | 5.32 |
| Sep 22, 2026 | 6.78 | 6.82 | 6.03 | 6.06 | 6.06 | -18.05% | 4,575,930 | 20.86 |
| Sep 21, 2026 | 7.12 | 7.59 | 7.12 | 7.40 | 7.40 | +4.38% | 496,023 | 2.32 |
| Sep 18, 2026 | 7.20 | 7.52 | 7.09 | 7.09 | 7.09 | +0.21% | 716,821 | 3.51 |
| Sep 17, 2026 | 6.68 | 7.07 | 6.65 | 7.07 | 7.07 | +5.92% | 298,661 | 1.49 |
| Sep 16, 2026 | 6.40 | 6.68 | 6.40 | 6.68 | 6.68 | +3.33% | 168,137 | 0.85 |
| Sep 15, 2026 | 6.45 | 6.49 | 6.38 | 6.46 | 6.46 | +0.54% | 101,951 | 0.51 |
| Sep 14, 2026 | 6.50 | 6.54 | 6.32 | 6.43 | 6.43 | -1.91% | 211,005 | 1.07 |
| Sep 11, 2026 | 6.50 | 6.58 | 6.48 | 6.55 | 6.55 | +1.47% | 81,715 | 0.41 |
| Sep 10, 2026 | 6.71 | 6.72 | 6.46 | 6.46 | 6.46 | -3.30% | 121,563 | 0.61 |
| Sep 09, 2026 | 6.93 | 6.94 | 6.67 | 6.68 | 6.68 | -3.89% | 133,432 | 0.67 |
| Sep 08, 2026 | 6.95 | 6.97 | 6.81 | 6.95 | 6.95 | +0.94% | 146,447 | 0.74 |
| Sep 07, 2026 | 6.90 | 6.95 | 6.83 | 6.88 | 6.88 | +1.40% | 119,830 | 0.60 |
| Sep 04, 2026 | 6.75 | 6.95 | 6.69 | 6.79 | 6.79 | +1.72% | 204,069 | 1.03 |
| Sep 03, 2026 | 6.65 | 6.89 | 6.62 | 6.67 | 6.67 | +0.15% | 198,551 | 1.01 |
| Sep 02, 2026 | 6.63 | 6.68 | 6.55 | 6.66 | 6.66 | +0.45% | 84,032 | 0.43 |
| Sep 01, 2026 | 6.74 | 6.78 | 6.56 | 6.63 | 6.63 | -1.78% | 189,447 | 0.96 |
| Aug 31, 2026 | 6.65 | 6.83 | 6.65 | 6.75 | 6.75 | +0.22% | 147,492 | 0.75 |
| Aug 28, 2026 | 6.68 | 6.78 | 6.68 | 6.74 | 6.74 | +1.05% | 85,904 | 0.44 |
| Aug 27, 2026 | 6.59 | 6.70 | 6.54 | 6.67 | 6.67 | +1.83% | 140,333 | 0.72 |
| Aug 26, 2026 | 6.48 | 6.60 | 6.46 | 6.55 | 6.55 | +1.95% | 130,750 | 0.66 |
| Aug 25, 2026 | 6.44 | 6.49 | 6.41 | 6.42 | 6.42 | -0.23% | 51,442 | 0.26 |
| Aug 24, 2026 | 6.55 | 6.55 | 6.41 | 6.44 | 6.44 | -1.08% | 60,243 | 0.30 |
