Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Industrie De Nora Spa (DNR)
Industrie De Nora Spa (DNR) Historical

DNR Industrie De Nora Spa

11.56

-0.34 (-2.86%)

Jun 14 2024 - Closed

Delayed by 15 minutes

DNR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	11.59	-0.36	-3.01%	11.92	12.03	11.45	198,560
Jun 13 2024	11.95	-0.27	-2.21%	12.15	12.48	11.95	122,650
Jun 12 2024	12.22	-0.08	-0.65%	12.30	12.38	12.10	309,278
Jun 11 2024	12.30	0.00	0.00%	12.21	12.48	12.21	153,683
Jun 10 2024	12.30	-0.15	-1.20%	12.30	12.49	12.24	60,086
Jun 07 2024	12.45	-0.24	-1.89%	12.73	12.73	12.31	165,519
Jun 06 2024	12.69	-0.03	-0.24%	12.72	12.78	12.56	89,078
Jun 05 2024	12.72	-0.08	-0.63%	12.82	12.86	12.63	84,763
Jun 04 2024	12.80	-0.30	-2.29%	12.97	13.05	12.77	85,865
Jun 03 2024	13.10	0.12	0.92%	13.26	13.32	12.99	68,107
May 31 2024	12.98	-0.54	-3.99%	13.05	13.14	12.86	288,080
May 30 2024	13.52	0.56	4.32%	13.04	13.52	12.76	146,288
May 29 2024	12.96	-0.20	-1.52%	13.40	13.45	12.84	167,640
May 28 2024	13.16	0.11	0.84%	13.23	13.34	13.02	144,866
May 27 2024	13.05	0.07	0.54%	12.93	13.19	12.76	56,934
May 24 2024	12.98	-0.35	-2.63%	13.15	13.19	12.81	88,793
May 23 2024	13.33	-0.17	-1.26%	13.41	13.61	13.33	53,958
May 22 2024	13.50	0.00	0.00%	13.52	13.78	13.34	88,070
May 21 2024	13.50	0.25	1.89%	13.20	13.52	13.12	76,331
May 20 2024	13.25	-0.31	-2.29%	13.83	13.83	13.25	99,354
May 17 2024	13.56	-0.02	-0.15%	13.58	13.72	13.32	366,418
May 16 2024	13.58	-0.26	-1.88%	14.00	14.08	13.51	75,618
May 15 2024	13.84	-0.04	-0.29%	13.90	13.94	13.60	129,669
May 14 2024	13.88	0.38	2.81%	13.54	14.04	13.51	152,417
May 13 2024	13.50	0.19	1.43%	13.32	13.50	13.30	79,181
May 10 2024	13.31	-0.04	-0.30%	13.40	13.52	13.14	76,794
May 09 2024	13.35	0.74	5.87%	12.73	13.46	12.65	287,755
May 08 2024	12.61	-0.70	-5.26%	13.01	13.28	12.50	202,232
May 07 2024	13.31	0.80	6.39%	12.58	13.35	12.55	259,031
May 06 2024	12.51	-0.04	-0.32%	12.63	12.63	12.47	57,037
May 03 2024	12.55	-0.10	-0.79%	12.75	12.78	12.47	59,080
May 02 2024	12.65	0.02	0.16%	12.80	12.80	12.41	90,492
Apr 30 2024	12.63	-0.03	-0.24%	12.64	12.82	12.62	94,886
Apr 29 2024	12.66	0.32	2.59%	12.43	12.80	12.35	97,426
Apr 26 2024	12.34	0.19	1.56%	12.18	12.49	12.18	67,163
Apr 25 2024	12.15	-0.41	-3.26%	12.39	12.47	12.08	103,726
Apr 24 2024	12.56	0.00	0.00%	12.64	12.65	12.41	126,601
Apr 23 2024	12.56	0.47	3.89%	12.20	12.73	11.99	156,914
Apr 22 2024	12.09	-0.07	-0.58%	12.27	12.92	11.92	152,747
Apr 19 2024	12.16	-0.27	-2.17%	12.26	12.44	11.92	219,490
Apr 18 2024	12.43	-0.85	-6.40%	13.21	13.24	12.32	236,491
Apr 17 2024	13.28	-0.22	-1.63%	13.50	13.57	13.23	67,295
Apr 16 2024	13.50	0.18	1.35%	13.22	13.50	13.21	102,016
Apr 15 2024	13.32	0.05	0.38%	13.29	13.42	13.28	24,472
Apr 12 2024	13.27	0.02	0.15%	13.42	13.49	13.26	66,508
Apr 11 2024	13.25	0.02	0.15%	13.28	13.38	13.22	67,779
Apr 10 2024	13.23	-0.06	-0.45%	13.30	13.41	13.18	82,919
Apr 09 2024	13.29	-0.01	-0.08%	13.28	13.34	13.13	73,356
Apr 08 2024	13.30	0.31	2.39%	13.03	13.34	12.95	146,927
Apr 05 2024	12.99	-0.07	-0.54%	13.00	13.15	12.94	169,735
Apr 04 2024	13.06	-0.36	-2.68%	13.50	13.54	13.04	235,371
Apr 03 2024	13.42	0.49	3.79%	12.90	13.48	12.80	207,392
Apr 02 2024	12.93	-0.12	-0.92%	13.09	13.13	12.84	197,033
Mar 28 2024	13.05	-0.23	-1.73%	13.42	13.42	13.03	142,416
Mar 27 2024	13.28	0.10	0.76%	13.20	13.39	13.09	90,236
Mar 26 2024	13.18	-0.07	-0.53%	13.22	13.28	13.08	150,121
Mar 25 2024	13.25	-0.15	-1.12%	13.40	13.47	13.18	188,482
Mar 22 2024	13.40	0.03	0.22%	13.31	13.40	13.11	132,761
Mar 21 2024	13.37	0.06	0.45%	13.29	13.49	13.16	214,799
Mar 20 2024	13.31	0.14	1.06%	13.07	13.32	12.85	207,043
Mar 19 2024	13.17	0.07	0.53%	13.36	13.40	12.72	771,950
Mar 18 2024	13.10	-1.08	-7.62%	14.29	14.67	12.57	632,996

Industrie De Nora

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions