Industrie De Nora Spa (DNR)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.395 | 4.3986636971 | 8.98 | 9.445 | 8.675 | 157367 | 9.08495457 | DE |
| 4 | 2.375 | 33.9285714286 | 7 | 9.445 | 6.735 | 316553 | 8.21273451 | DE |
| 12 | 1.415 | 17.7763819095 | 7.96 | 9.445 | 6.735 | 231775 | 7.75315152 | DE |
| 26 | 0.075 | 0.806451612903 | 9.3 | 9.715 | 6.735 | 195893 | 8.20605671 | DE |
| 52 | -4.865 | -34.1643258427 | 14.24 | 14.67 | 6.735 | 164435 | 9.81707018 | DE |
| 156 | -3.545 | -27.4380804954 | 12.92 | 21.7 | 6.735 | 161519 | 13.83321762 | DE |
| 260 | -3.545 | -27.4380804954 | 12.92 | 21.7 | 6.735 | 161519 | 13.83321762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 9.33 | -0.06 | -0.64 | 9.285 | 9.445 | 9.1649999 | 120993 |
| 1741280100 | 9.39 | 0.37 | 4.10 | 9.265 | 9.42 | 9.09 | 147682 |
| 1741193700 | 9.02 | 0.28 | 3.14 | 8.85 | 9.33 | 8.85 | 258153 |
| 1741107300 | 8.7449999 | -0.29 | -3.16 | 9.035 | 9.035 | 8.675 | 153129 |
| 1741020900 | 9.03 | 0.15 | 1.63 | 8.98 | 9.15 | 8.78 | 106877 |
| 1740761700 | 8.885 | -0.16 | -1.77 | 9.075 | 9.085 | 8.8 | 192108 |
| 1740675300 | 9.045 | -0.1 | -1.04 | 8.975 | 9.17 | 8.965 | 162058 |
| 1740588900 | 9.14 | 0.23 | 2.52 | 8.99 | 9.23 | 8.855 | 241064 |
| 1740502500 | 8.9149999 | 0.34 | 4.03 | 8.49 | 8.95 | 8.48 | 290028 |
| 1740416100 | 8.57 | -0.15 | -1.72 | 8.77 | 8.77 | 8.52 | 226485 |
| 1740156900 | 8.72 | 0.28 | 3.32 | 8.485 | 8.855 | 8.465 | 499509 |
| 1740070500 | 8.44 | -0.19 | -2.20 | 8.65 | 8.65 | 8.305 | 376186 |
| 1739984100 | 8.63 | 1.21 | 16.31 | 8 | 8.67 | 7.905 | 1421609 |
| 1739897700 | 7.42 | 0.55 | 7.93 | 6.85 | 7.865 | 6.78 | 812831 |
| 1739811300 | 6.875 | -0.1 | -1.36 | 6.995 | 7.025 | 6.815 | 163183 |
| 1739552100 | 6.97 | 0.07 | 1.01 | 6.915 | 7.1 | 6.855 | 265831 |
| 1739465700 | 6.9 | 0.12 | 1.69 | 6.815 | 6.93 | 6.805 | 246843 |
| 1739379300 | 6.785 | -0.02 | -0.22 | 6.88 | 6.885 | 6.735 | 204438 |
| 1739292900 | 6.8 | -0.2 | -2.86 | 7.08 | 7.08 | 6.795 | 227411 |
| 1739206500 | 7 | 0.04 | 0.65 | 7 | 7.07 | 6.88 | 214637 |
| 1738947300 | 6.955 | 0 | 0.00 | 6.97 | 7.02 | 6.87 | 197284 |
| 1738860900 | 6.955 | 0.06 | 0.87 | 6.9 | 7.03 | 6.86 | 174965 |
| 1738774500 | 6.895 | -0.27 | -3.70 | 7.195 | 7.195 | 6.87 | 158654 |
| 1738688100 | 7.16 | 0.2 | 2.80 | 7 | 7.185 | 6.895 | 204224 |
| 1738601700 | 6.965 | -0.27 | -3.67 | 6.985 | 7 | 6.855 | 219932 |
| 1738342500 | 7.23 | 0.13 | 1.76 | 7.05 | 7.235 | 7.025 | 197817 |
| 1738256100 | 7.105 | 0.21 | 3.05 | 6.935 | 7.13 | 6.875 | 290540 |
| 1738169700 | 6.895 | -0.24 | -3.30 | 7.2 | 7.2 | 6.88 | 268601 |
| 1738083300 | 7.13 | 0.09 | 1.35 | 7.15 | 7.32 | 7.03 | 295964 |
| 1737996900 | 7.035 | 0.02 | 0.21 | 6.95 | 7.11 | 6.86 | 307696 |
| 1737737700 | 7.02 | 0 | 0.00 | 7.005 | 7.16 | 6.94 | 229677 |
| 1737651300 | 7.02 | -0.14 | -1.89 | 7.195 | 7.195 | 7.01 | 123232 |
| 1737564900 | 7.155 | -0.11 | -1.51 | 7.23 | 7.27 | 7.13 | 129463 |
| 1737478500 | 7.265 | -0.13 | -1.69 | 7.335 | 7.345 | 7.23 | 73694 |
| 1737392100 | 7.39 | 0.04 | 0.54 | 7.405 | 7.46 | 7.285 | 171818 |
| 1737132900 | 7.35 | 0.12 | 1.66 | 7.25 | 7.4 | 7.225 | 152913 |
| 1737046500 | 7.23 | 0.12 | 1.69 | 7.19 | 7.245 | 7.085 | 147248 |
| 1736960100 | 7.11 | 0.06 | 0.78 | 7 | 7.15 | 6.965 | 154277 |
| 1736873700 | 7.055 | -0.08 | -1.05 | 7.165 | 7.205 | 7.04 | 176664 |
| 1736787300 | 7.13 | -0.15 | -2.06 | 7.285 | 7.29 | 7.075 | 162180 |
| 1736528100 | 7.28 | -0.13 | -1.75 | 7.4 | 7.51 | 7.275 | 150003 |
| 1736441700 | 7.41 | -0.06 | -0.74 | 7.4 | 7.46 | 7.345 | 132093 |
| 1736355300 | 7.465 | -0.36 | -4.60 | 7.9 | 7.9 | 7.465 | 195327 |
| 1736268900 | 7.825 | 0.04 | 0.45 | 7.805 | 7.875 | 7.725 | 86228 |
| 1736182500 | 7.79 | 0.16 | 2.10 | 7.72 | 7.9 | 7.7 | 104298 |
| 1735923300 | 7.63 | -0.09 | -1.17 | 7.78 | 7.79 | 7.61 | 71179 |
| 1735836900 | 7.72 | 0.15 | 1.91 | 7.625 | 7.77 | 7.59 | 91913 |
| 1735577700 | 7.575 | -0.12 | -1.56 | 7.625 | 7.68 | 7.56 | 72946 |
| 1735318500 | 7.695 | 0.16 | 2.06 | 7.515 | 7.755 | 7.515 | 174300 |
| 1734972900 | 7.54 | 0 | 0.00 | 7.68 | 7.685 | 7.49 | 129823 |
| 1734713700 | 7.54 | 0.07 | 0.87 | 7.365 | 7.57 | 7.28 | 268868 |
| 1734627300 | 7.475 | -0.17 | -2.22 | 7.515 | 7.525 | 7.4 | 347549 |
| 1734540900 | 7.645 | -0.01 | -0.07 | 7.705 | 7.795 | 7.6 | 150786 |
| 1734454500 | 7.65 | -0.06 | -0.71 | 7.635 | 7.76 | 7.605 | 275750 |
| 1734368100 | 7.705 | -0.27 | -3.39 | 7.96 | 8 | 7.67 | 226325 |
| 1734108900 | 7.975 | -0.07 | -0.81 | 8.01 | 8.1 | 7.96 | 172896 |
| 1734022500 | 8.0399999 | -0.14 | -1.65 | 8.1649999 | 8.345 | 8.0399999 | 230686 |
| 1733936100 | 8.175 | -0.05 | -0.55 | 8.2 | 8.35 | 8.16 | 117138 |
| 1733849700 | 8.22 | 0.03 | 0.31 | 8.09 | 8.25 | 8.09 | 91476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
