Industrie De Nora S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.438 | 5.438 | 5.340 | 5.340 | 5.340 | 75,408 |
| 2026-10-22 | 5.560 | 5.560 | 5.450 | 5.450 | 5.450 | 33 |
| 2026-10-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 3,000 |
| 2026-10-20 | 5.475 | 5.475 | 5.460 | 5.460 | 5.460 | 2,753 |
| 2026-10-19 | 5.640 | 5.640 | 5.495 | 5.495 | 5.495 | 90 |
| 2026-10-16 | 5.465 | 5.695 | 5.465 | 5.685 | 5.685 | 1,188 |
| 2026-10-15 | 5.535 | 5.610 | 5.465 | 5.570 | 5.570 | 514 |
| 2026-10-14 | 5.690 | 5.695 | 5.660 | 5.660 | 5.660 | 2,114 |
| 2026-10-13 | 5.685 | 5.685 | 5.685 | 5.685 | 5.685 | 670 |
| 2026-10-09 | 5.820 | 5.820 | 5.770 | 5.770 | 5.770 | 6 |
| 2026-10-08 | 5.810 | 5.820 | 5.780 | 5.820 | 5.820 | 3,679 |
| 2026-10-07 | 6.080 | 6.080 | 6.045 | 6.045 | 6.045 | 29 |
| 2026-10-06 | 6.050 | 6.170 | 6.050 | 6.145 | 6.145 | 860 |
| 2026-10-02 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 296 |
| 2026-10-01 | 6.015 | 6.055 | 5.940 | 5.940 | 5.940 | 477 |
| 2026-09-30 | 5.995 | 6.020 | 5.995 | 6.000 | 6.000 | 410 |
| 2026-09-29 | 6.080 | 6.080 | 5.980 | 5.995 | 5.995 | 51 |
| 2026-09-28 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 668 |
| 2026-09-25 | 5.995 | 5.995 | 5.970 | 5.970 | 5.970 | 201 |
| 2026-09-24 | 6.065 | 6.140 | 5.920 | 5.920 | 5.920 | 6,158 |
| 2026-09-23 | 6.105 | 6.160 | 5.970 | 5.970 | 5.970 | 200,503 |
| 2026-09-22 | 6.690 | 6.785 | 6.035 | 6.499 | 6.499 | 320,224 |
| 2026-09-21 | 7.235 | 7.485 | 7.145 | 7.485 | 7.485 | 963 |
| 2026-09-18 | 7.225 | 7.275 | 7.085 | 7.085 | 7.085 | 93,644 |
| 2026-09-17 | 6.715 | 6.935 | 6.700 | 6.905 | 6.905 | 2,513 |
| 2026-09-15 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 463 |
| 2026-09-14 | 6.355 | 6.445 | 6.355 | 6.430 | 6.430 | 1,367 |
| 2026-09-11 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 130 |
| 2026-09-10 | 6.500 | 6.500 | 6.485 | 6.485 | 6.485 | 2,377 |
| 2026-09-09 | 6.875 | 6.875 | 6.685 | 6.685 | 6.685 | 179 |
| 2026-09-08 | 6.885 | 6.940 | 6.885 | 6.940 | 6.940 | 30,462 |
| 2026-09-07 | 6.900 | 6.900 | 6.840 | 6.875 | 6.875 | 57 |
| 2026-09-04 | 6.905 | 6.905 | 6.835 | 6.835 | 6.835 | 821 |
| 2026-09-03 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 1,032 |
| 2026-09-02 | 6.585 | 6.660 | 6.585 | 6.635 | 6.635 | 731 |
| 2026-09-01 | 6.770 | 6.770 | 6.673 | 6.673 | 6.673 | 114 |
| 2026-08-31 | 6.800 | 6.800 | 6.640 | 6.740 | 6.740 | 106 |
| 2026-08-27 | 6.675 | 6.675 | 6.600 | 6.600 | 6.600 | 196 |
| 2026-08-26 | 6.515 | 6.535 | 6.515 | 6.535 | 6.535 | 602 |
| 2026-08-24 | 6.450 | 6.450 | 6.430 | 6.430 | 6.430 | 3,022 |
| 2026-08-21 | 6.320 | 6.510 | 6.320 | 6.510 | 6.510 | 96 |
| 2026-08-20 | 6.465 | 6.525 | 6.465 | 6.504 | 6.504 | 19,134 |
| 2026-08-19 | 6.480 | 6.505 | 6.480 | 6.505 | 6.505 | 1,080 |
| 2026-08-17 | 6.745 | 6.745 | 6.745 | 6.745 | 6.745 | 1 |
| 2026-08-14 | 6.775 | 6.775 | 6.740 | 6.740 | 6.740 | 461 |
| 2026-08-13 | 6.725 | 6.755 | 6.725 | 6.755 | 6.755 | 203 |
| 2026-08-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 26 |
| 2026-08-11 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 2 |
| 2026-08-06 | 6.430 | 6.600 | 6.430 | 6.515 | 6.515 | 2,300 |
| 2026-08-04 | 6.590 | 6.690 | 6.590 | 6.690 | 6.690 | 627 |
| 2026-08-03 | 6.570 | 6.570 | 6.170 | 6.310 | 6.310 | 117 |
| 2026-07-31 | 6.775 | 6.775 | 6.575 | 6.575 | 6.575 | 14,054 |
| 2026-07-30 | 5.828 | 6.365 | 5.828 | 6.265 | 6.265 | 13,395 |
| 2026-07-29 | 5.885 | 5.885 | 5.840 | 5.860 | 5.860 | 117 |
| 2026-07-28 | 5.835 | 5.940 | 5.835 | 5.940 | 5.940 | 31 |
| 2026-07-27 | 6.010 | 6.010 | 5.945 | 5.945 | 5.945 | 140 |
| 2026-07-24 | 6.120 | 6.175 | 6.120 | 6.145 | 6.145 | 86 |
| 2026-07-23 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 112 |
| 2026-07-22 | 6.265 | 6.370 | 6.265 | 6.370 | 6.370 | 112 |
| 2026-07-21 | 6.360 | 6.360 | 6.265 | 6.265 | 6.265 | 31 |
Page 1 of 18 · 1,053 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.1030 EUR |
| 2025-05-19 | 0.1040 EUR |
| 2024-05-20 | 0.1230 EUR |
| 2023-05-22 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.