Industrie De Nora S.p.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	16.650	16.690	16.250	16.250	15.524	1,675
2022-10-03	15.850	15.850	15.850	15.850	15.142	700
2022-09-30	15.420	15.740	15.420	15.740	15.037	2,290
2022-09-29	15.590	15.590	15.090	15.120	14.444	1,694
2022-09-28	15.290	15.780	15.290	15.610	14.912	5,737
2022-09-27	16.050	16.050	15.830	15.950	15.237	2,512
2022-09-26	15.020	15.420	14.920	15.420	14.731	2,593
2022-09-23	14.670	14.790	14.670	14.790	14.129	1,789
2022-09-22	14.986	15.080	14.986	15.080	14.406	15,121
2022-09-21	15.950	15.950	15.950	15.950	15.237	0
2022-09-20	15.950	15.950	15.950	15.950	15.237	32
2022-09-16	16.920	16.920	16.368	16.368	15.637	93,500
2022-09-15	17.028	17.028	17.028	17.028	16.267	60,000
2022-09-14	16.009	16.009	16.009	16.009	15.294	62,500
2022-09-13	14.500	14.500	14.500	14.500	13.852	0
2022-09-12	14.500	14.500	14.500	14.500	13.852	0
2022-09-09	14.500	14.500	14.500	14.500	13.852	0
2022-09-08	14.500	14.500	14.500	14.500	13.852	0
2022-09-07	14.500	14.500	14.500	14.500	13.852	0
2022-09-06	14.500	14.500	14.500	14.500	13.852	0
2022-09-05	14.500	14.500	14.500	14.500	13.852	147
2022-09-02	14.960	14.960	14.960	14.960	14.292	0
2022-09-01	14.960	14.960	14.960	14.960	14.292	0
2022-08-31	14.960	14.960	14.960	14.960	14.292	0
2022-08-30	14.960	14.960	14.960	14.960	14.292	0
2022-08-26	14.960	14.960	14.960	14.960	14.292	0
2022-08-25	14.960	14.960	14.960	14.960	14.292	0
2022-08-24	14.960	14.960	14.960	14.960	14.292	0
2022-08-23	14.960	14.960	14.960	14.960	14.292	0
2022-08-22	14.960	14.960	14.960	14.960	14.292	0
2022-08-19	14.960	14.960	14.960	14.960	14.292	9,820
2022-08-18	14.960	14.960	14.960	14.960	14.292	9,820
2022-08-17	14.900	14.900	14.900	14.900	14.234	0
2022-08-16	14.935	14.940	14.900	14.900	14.234	4,185

← NewerPage 18 of 18 · 1,054 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.