Industrie De Nora Spa (M3D)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.88 | -29.644879053 | 9.715 | 10.39 | 6.8 | 2491 | 7.76465475 | DE |
| 4 | -1.7399999 | -20.29154426 | 8.5749999 | 10.39 | 6.8 | 1663 | 8.61709574 | DE |
| 12 | -0.69 | -9.16943521595 | 7.525 | 10.39 | 6.785 | 1325 | 8.00651424 | DE |
| 26 | -2.38 | -25.827455236 | 9.215 | 10.39 | 6.785 | 1320 | 8.0484875 | DE |
| 52 | -6.465 | -48.6090225564 | 13.3 | 13.91 | 6.785 | 991 | 9.1739716 | DE |
| 156 | -11.175 | -62.0488617435 | 18.01 | 18.079999 | 6.785 | 861 | 10.75651098 | DE |
| 260 | -11.175 | -62.0488617435 | 18.01 | 18.079999 | 6.785 | 861 | 10.75651098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 6.85 | -0.22 | -3.04 | 6.98 | 6.98 | 6.8 | 6902 |
| 1742506020 | 7.065 | -0.69 | -8.90 | 7.76 | 7.8 | 7.02 | 3166 |
| 1742419620 | 7.755 | -2.64 | -25.36 | 10.06 | 10.06 | 7.6 | 8245 |
| 1742333220 | 10.39 | 0.44 | 4.42 | 10.13 | 10.39 | 10.13 | 134 |
| 1742246820 | 9.9499999 | 0.3 | 3.16 | 9.635 | 9.9499999 | 9.635 | 760 |
| 1741987620 | 9.645 | -0.01 | -0.10 | 9.715 | 9.715 | 9.645 | 150 |
| 1741901220 | 9.6549999 | 0.11 | 1.15 | 9.55 | 9.725 | 9.55 | 3241 |
| 1741814820 | 9.545 | 0.31 | 3.30 | 9.545 | 9.545 | 9.545 | 157 |
| 1741728420 | 9.24 | -0.09 | -0.96 | 9.24 | 9.24 | 9.24 | 340 |
| 1741642020 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1741382820 | 9.33 | -0.04 | -0.43 | 9.3699999 | 9.3699999 | 9.33 | 1120 |
| 1741296420 | 9.3699999 | 0.32 | 3.59 | 9.215 | 9.3699999 | 9.145 | 2740 |
| 1741210020 | 9.045 | 0.27 | 3.02 | 9.08 | 9.08 | 9.045 | 281 |
| 1741123620 | 8.7799999 | -0.24 | -2.66 | 8.7899999 | 8.7899999 | 8.7799999 | 271 |
| 1741037220 | 9.02 | 0.07 | 0.78 | 8.88 | 9.135 | 8.88 | 5074 |
| 1740778020 | 8.9499999 | -0.08 | -0.83 | 8.9 | 8.9499999 | 8.9 | 1830 |
| 1740691620 | 9.025 | -0.16 | -1.69 | 9.105 | 9.105 | 9.025 | 460 |
| 1740605220 | 9.18 | 0.16 | 1.83 | 9.015 | 9.18 | 9.015 | 307 |
| 1740518820 | 9.015 | 0.41 | 4.76 | 8.835 | 9.015 | 8.835 | 1806 |
| 1740432420 | 8.605 | -0.18 | -1.99 | 8.86 | 8.86 | 8.605 | 625 |
| 1740173220 | 8.7799999 | 0.3 | 3.60 | 8.5749999 | 8.7799999 | 8.5749999 | 890 |
| 1740086820 | 8.475 | -0.21 | -2.36 | 8.64 | 8.64 | 8.42 | 3163 |
| 1740000420 | 8.68 | 1.15 | 15.27 | 8.06 | 8.68 | 8.05 | 3013 |
| 1739914020 | 7.53 | 0.7 | 10.17 | 6.895 | 7.53 | 6.81 | 1340 |
| 1739827620 | 6.835 | -0.23 | -3.19 | 6.835 | 6.835 | 6.835 | 10 |
| 1739568420 | 7.06 | 0.18 | 2.54 | 7.06 | 7.06 | 7.06 | 240 |
| 1739482020 | 6.885 | 0.04 | 0.51 | 6.875 | 6.885 | 6.875 | 1000 |
| 1739395620 | 6.85 | 0.06 | 0.96 | 6.85 | 6.85 | 6.81 | 633 |
| 1739309220 | 6.785 | -0.25 | -3.49 | 6.8 | 6.8 | 6.785 | 164 |
| 1739222820 | 7.03 | 0.08 | 1.15 | 7 | 7.03 | 6.995 | 850 |
| 1738963620 | 6.95 | -0.02 | -0.29 | 6.92 | 6.95 | 6.9 | 445 |
| 1738877220 | 6.97 | 0.02 | 0.36 | 6.97 | 6.97 | 6.97 | 400 |
| 1738790820 | 6.945 | -0.14 | -1.98 | 6.945 | 6.945 | 6.945 | 34 |
| 1738704420 | 7.085 | -0.07 | -0.91 | 7.085 | 7.085 | 7.085 | 197 |
| 1738618020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1738358820 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.15 | 200 |
| 1738272420 | 7.1 | 0.19 | 2.75 | 6.925 | 7.1 | 6.925 | 7995 |
| 1738186020 | 6.91 | -0.15 | -2.06 | 6.91 | 6.91 | 6.91 | 300 |
| 1738099620 | 7.055 | 0 | 0.00 | 7.055 | 7.055 | 7.055 | 0 |
| 1738013220 | 7.055 | 0.05 | 0.79 | 6.86 | 7.085 | 6.86 | 840 |
| 1737754020 | 7 | 0 | 0.00 | 7.02 | 7.02 | 7 | 1440 |
| 1737667620 | 7 | -0.22 | -3.05 | 7.1 | 7.1 | 7 | 530 |
| 1737581220 | 7.22 | -0.17 | -2.23 | 7.17 | 7.28 | 7.17 | 1225 |
| 1737494820 | 7.385 | 0 | 0.00 | 7.385 | 7.385 | 7.385 | 0 |
| 1737408420 | 7.385 | 0 | 0.00 | 7.385 | 7.385 | 7.385 | 0 |
| 1737149220 | 7.385 | 0.12 | 1.58 | 7.3 | 7.385 | 7.3 | 610 |
| 1737062820 | 7.27 | 0.24 | 3.49 | 7.27 | 7.27 | 7.27 | 2 |
| 1736976420 | 7.025 | 0 | 0.00 | 7.025 | 7.025 | 7.025 | 0 |
| 1736890020 | 7.025 | -0.11 | -1.54 | 7.085 | 7.085 | 7.025 | 650 |
| 1736803620 | 7.135 | -0.17 | -2.26 | 7.285 | 7.285 | 7.135 | 3035 |
| 1736544420 | 7.3 | -0.14 | -1.88 | 7.33 | 7.33 | 7.3 | 150 |
| 1736458020 | 7.44 | -0.13 | -1.72 | 7.405 | 7.445 | 7.35 | 1390 |
| 1736371620 | 7.57 | -0.23 | -2.89 | 7.75 | 7.75 | 7.5 | 1093 |
| 1736285220 | 7.795 | 0 | 0.00 | 7.795 | 7.795 | 7.795 | 0 |
| 1736198820 | 7.795 | 0.11 | 1.37 | 7.77 | 7.895 | 7.77 | 1777 |
| 1735939620 | 7.69 | -0.04 | -0.45 | 7.755 | 7.755 | 7.69 | 897 |
| 1735853220 | 7.725 | 0.15 | 1.91 | 7.675 | 7.79 | 7.61 | 1536 |
| 1735594020 | 7.58 | -0.05 | -0.66 | 7.62 | 7.62 | 7.58 | 264 |
| 1735334820 | 7.63 | 0.05 | 0.66 | 7.525 | 7.76 | 7.525 | 551 |
| 1734989220 | 7.58 | 0.27 | 3.62 | 7.56 | 7.58 | 7.49 | 11359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
