Industrie De Nora Spa (DNR)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -5.3391959799 | 7.96 | 8 | 7.28 | 253856 | 7.58799419 | DE |
| 4 | -0.515 | -6.39751552795 | 8.05 | 8.35 | 7.28 | 171446 | 7.89848131 | DE |
| 12 | -1.875 | -19.9256110521 | 9.41 | 9.715 | 7.28 | 183405 | 8.46371776 | DE |
| 26 | -4.165 | -35.5982905983 | 11.7 | 11.94 | 7.28 | 147298 | 9.19535522 | DE |
| 52 | -8.105 | -51.8222506394 | 15.64 | 16.17 | 7.28 | 148544 | 11.45664516 | DE |
| 156 | -5.385 | -41.6795665635 | 12.92 | 21.7 | 7.28 | 156458 | 14.51630863 | DE |
| 260 | -5.385 | -41.6795665635 | 12.92 | 21.7 | 7.28 | 156458 | 14.51630863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733763300 | 8.195 | -0.04 | -0.43 | 8.15 | 8.2899999 | 8.145 | 116291 |
| 1733504100 | 8.23 | 0.14 | 1.67 | 8.1 | 8.26 | 8.095 | 208602 |
| 1733417700 | 8.095 | 0.1 | 1.19 | 7.94 | 8.095 | 7.905 | 136534 |
| 1733331300 | 8 | -0.03 | -0.37 | 8 | 8.09 | 7.955 | 116245 |
| 1733244900 | 8.03 | -0.17 | -2.01 | 8.185 | 8.22 | 8.005 | 142315 |
| 1733158500 | 8.195 | 0.21 | 2.57 | 7.95 | 8.2899999 | 7.89 | 164560 |
| 1732899300 | 7.99 | -0.05 | -0.62 | 8 | 8.085 | 7.94 | 94625 |
| 1732812900 | 8.0399999 | 0.02 | 0.25 | 8.045 | 8.135 | 8.0399999 | 68292 |
| 1732726500 | 8.02 | -0.02 | -0.25 | 8.075 | 8.075 | 7.925 | 136476 |
| 1732640100 | 8.0399999 | 0.03 | 0.44 | 8 | 8.155 | 7.85 | 85842 |
| 1732553700 | 8.005 | 0.09 | 1.14 | 8.05 | 8.13 | 7.95 | 277664 |
| 1732294500 | 7.915 | 0.21 | 2.66 | 7.665 | 7.97 | 7.665 | 192137 |
| 1732208100 | 7.71 | -0.22 | -2.71 | 7.945 | 7.945 | 7.67 | 281631 |
| 1732121700 | 7.925 | -0.15 | -1.80 | 8.05 | 8.1 | 7.91 | 165566 |
| 1732035300 | 8.07 | 0.12 | 1.51 | 7.945 | 8.22 | 7.945 | 224540 |
| 1731948900 | 7.95 | -0.43 | -5.07 | 8.285 | 8.34 | 7.95 | 223592 |
| 1731689700 | 8.375 | 0.02 | 0.18 | 8.49 | 8.49 | 8.275 | 639924 |
| 1731603300 | 8.36 | 0.2 | 2.45 | 8.075 | 8.475 | 8.03 | 238471 |
| 1731516900 | 8.16 | -0.82 | -9.13 | 8.9 | 8.99 | 8.1199999 | 522962 |
| 1731430500 | 8.98 | -0.05 | -0.50 | 9.03 | 9.16 | 8.83 | 152130 |
| 1731344100 | 9.025 | 0.28 | 3.14 | 8.85 | 9.03 | 8.735 | 275140 |
| 1731084900 | 8.75 | -0.43 | -4.63 | 9.09 | 9.09 | 8.7 | 339831 |
| 1730998500 | 9.175 | 0.3 | 3.38 | 8.885 | 9.215 | 8.885 | 246457 |
| 1730912100 | 8.875 | -0.46 | -4.93 | 9.21 | 9.715 | 8.705 | 506056 |
| 1730825700 | 9.335 | 0.32 | 3.49 | 9.1 | 9.59 | 8.95 | 261302 |
| 1730739300 | 9.02 | 0.16 | 1.86 | 8.89 | 9.125 | 8.84 | 123295 |
| 1730480100 | 8.855 | 0.22 | 2.49 | 8.6 | 8.855 | 8.6 | 112863 |
| 1730393700 | 8.64 | -0.39 | -4.27 | 9.06 | 9.14 | 8.6199999 | 209095 |
| 1730307300 | 9.025 | -0.06 | -0.66 | 9.045 | 9.105 | 8.94 | 167834 |
| 1730220900 | 9.085 | -0.05 | -0.55 | 9.14 | 9.23 | 9.01 | 124607 |
| 1730134500 | 9.135 | 0.12 | 1.27 | 9.085 | 9.24 | 9.035 | 141804 |
| 1729871700 | 9.02 | 0.02 | 0.22 | 8.965 | 9.045 | 8.95 | 110831 |
| 1729785300 | 9 | 0.09 | 0.95 | 8.965 | 9.115 | 8.95 | 99316 |
| 1729698900 | 8.9149999 | -0.1 | -1.11 | 9 | 9.18 | 8.9149999 | 105376 |
| 1729612500 | 9.015 | 0.13 | 1.41 | 8.85 | 9.035 | 8.85 | 145712 |
| 1729526100 | 8.89 | -0.16 | -1.77 | 8.985 | 9.15 | 8.88 | 185644 |
| 1729266900 | 9.05 | -0.07 | -0.77 | 9.09 | 9.235 | 9.05 | 134026 |
| 1729180500 | 9.1199999 | 0.07 | 0.83 | 9.09 | 9.185 | 8.99 | 178753 |
| 1729094100 | 9.045 | 0.26 | 2.90 | 8.9 | 9.09 | 8.66 | 167385 |
| 1729007700 | 8.7899999 | -0.11 | -1.24 | 8.95 | 8.95 | 8.7449999 | 77770 |
| 1728921300 | 8.9 | 0.04 | 0.51 | 8.815 | 9.02 | 8.815 | 102104 |
| 1728662100 | 8.855 | -0.09 | -0.95 | 8.935 | 9.015 | 8.7899999 | 83678 |
| 1728575700 | 8.94 | -0.26 | -2.77 | 9.19 | 9.19 | 8.94 | 85122 |
| 1728489300 | 9.195 | 0.29 | 3.20 | 8.93 | 9.215 | 8.835 | 160877 |
| 1728402900 | 8.91 | -0.28 | -3.05 | 9.11 | 9.11 | 8.65 | 288790 |
| 1728316500 | 9.19 | -0.03 | -0.33 | 9.26 | 9.345 | 9.09 | 53153 |
| 1728057300 | 9.22 | 0.05 | 0.55 | 9.14 | 9.26 | 9.14 | 55529 |
| 1727970900 | 9.17 | -0.13 | -1.34 | 9.235 | 9.32 | 9.1649999 | 76164 |
| 1727884500 | 9.295 | -0.12 | -1.27 | 9.48 | 9.48 | 9.185 | 90632 |
| 1727798100 | 9.4149999 | -0.02 | -0.16 | 9.455 | 9.52 | 9.33 | 94130 |
| 1727711700 | 9.43 | -0.12 | -1.20 | 9.41 | 9.5 | 9.345 | 131163 |
| 1727452500 | 9.545 | 0.06 | 0.69 | 9.5 | 9.65 | 9.485 | 120057 |
| 1727366100 | 9.48 | 0.14 | 1.44 | 9.405 | 9.5399999 | 9.4 | 168859 |
| 1727279700 | 9.345 | 0.05 | 0.54 | 9.3 | 9.405 | 9.255 | 192192 |
| 1727193300 | 9.295 | 0.13 | 1.36 | 9.265 | 9.4149999 | 9.26 | 121685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
