What is the all time high of DANR?

Danieli & C. Officine Meccaniche S.p.A. (DANR) closed at its highest ever adjusted price, €317,091,053,568, on Apr 10, 1996. Its lowest close was €0.7375 on Oct 7, 2002.

How much has DANR returned over the last 10 years?

+232.7% in price terms from the close ten years before Sep 28, 2026, which is +12.8% a year compounded. Over one year the return is +23.3%; over five years +111.0%.

What was the worst drawdown in DANR history?

-100.0% from the Apr 10, 1996 peak to the Oct 7, 2002 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does DANR historical data go?

The daily series starts on Nov 16, 1995 and runs to Sep 28, 2026: 7,123 trading sessions across 30.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DANR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DANR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 16, 1995 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DANR?

Among complete calendar years, 2009 was the best at +117.0% and 1999 the worst at -100.0%, measured close to close.

Borsa Italiana · DANR · stock

Danieli & C. Officine Meccaniche S.p.A. (DANR) stock price history

Every Borsa Italiana trading session of Danieli & C. Officine Meccaniche S.p.A. from Nov 16, 1995 to Sep 28, 2026: 7,123 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DANR data, free key Year by year table

DANR adjusted close, 1995 to 2026

DANRDanieli & C. Officine Meccaniche S.p.A.

€33.44+23.3% over one year

€317,091,053,568
All time high, 1996: €52.45
52 week high, €29.89 low: 7,123
Daily sessions since 1995

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.

DANR key facts

Danieli & C. Officine Meccaniche S.p.A. (DANR) closed at €33.44 on Sep 28, 2026 on Borsa Italiana.
DANR's all time high close is €317,091,053,568, set on Apr 10, 1996; its all time low close is €0.7375 on Oct 7, 2002.
DANR's 52 week range is €29.89 to €52.45.
DANR returned +23.3% over the year to Sep 28, 2026 and +111.0% over five years.
Over ten years DANR returned +233%, +12.8% a year compounded.
DANR's deepest drawdown was -100.0% from Apr 10, 1996 to Oct 7, 2002.
DataCedar holds 7,123 daily sessions of DANR history from Nov 16, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DANR price chart, 1995 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DANR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-25.0%
3 months	-28.4%
6 months	-20.4%
Year to date	-9.1%
1 year	+23.3%
3 years	+81.9%
5 years	+111.0%
10 years	+232.7%
Since Nov 16, 1995	-100.0%
Compound annual growth, 30.9 years	-51.8%

DANR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €317,091,053,568 on Apr 10, 1996
All time low close: €0.7375 on Oct 7, 2002
52 week high: €52.45 on Jun 22, 2026
52 week low: €29.89 on Sep 30, 2025
Deepest drawdown: -100.0% from Apr 10, 1996 to Oct 7, 2002, not yet recovered
Best single session: +19.9% on Oct 13, 2008
Worst single session: -100.0% on Nov 19, 2001
Volatility, 1 year annualised: 40.8%
Sessions closing higher, 1 year: 49%
Best calendar year: 2009, +117%
Worst calendar year: 1999, -100%

DANR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Nov 16, 1995; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€36.50	€52.45	€33.44	€33.44	-9.1%	14.2M	189
2025	€19.04	€37.10	€17.97	€36.80	+94.0%	22.3M	252
2024	€21.25	€28.16	€17.58	€18.96	-10.1%	25.4M	253
2023	€13.89	€21.59	€13.72	€21.10	+54.1%	20.8M	254
2022	€16.09	€16.86	€10.30	€13.70	-15.0%	15.2M	256
2021	€8.82	€17.64	€8.68	€16.11	+81.1%	23.4M	256
2020	€9.21	€9.49	€4.76	€8.90	-3.3%	29M	255
2019	€12.01	€12.81	€8.11	€9.19	-20.3%	12.2M	252
2018	€12.30	€15.18	€9.95	€11.54	-6.0%	9.5M	252
2017	€13.10	€14.95	€11.41	€12.28	-7.7%	8.8M	254
2016	€11.48	€13.34	€9.17	€13.30	+16.3%	15.7M	256
2015	€11.97	€14.78	€10.82	€11.43	-3.4%	24M	255
2014	€13.55	€15.28	€11.09	€11.84	-13.6%	19.7M	252
2013	€10.62	€13.89	€9.46	€13.70	+30.3%	25.2M	252
2012	€6.65	€10.69	€6.50	€10.51	+59.1%	37.9M	253
2011	€9.98	€10.72	€5.59	€6.61	-33.8%	43.9M	256
2010	€7.00	€10.50	€5.63	€9.98	+45.0%	60.1M	256
2009	€3.24	€7.43	€2.61	€6.89	+117.0%	73.6M	254
2008	€11.18	€12.31	€2.34	€3.17	-71.9%	59.4M	253
2007	€6.60	€14.07	€5.64	€11.30	+72.9%	89.8M	252
2006	€3.19	€6.58	€2.81	€6.54	+102.9%	89.1M	254
2005	€2.09	€3.40	€2.01	€3.22	+56.4%	68.6M	260
2004	€1.16	€2.10	€1.04	€2.06	+77.0%	58.5M	262
2003	€0.7943	€1.27	€0.7601	€1.16	+46.5%	11.1M	261
2002	€1.08	€1.20	€0.7132	€0.7943	-26.4%	10.5M	261
2001	€1.08	€1.13	€1.05	€1.08	-100.0%	1.1M	31
2000	€7,216	€8,660	€6,038	€7,658	+6.6%	23.6M	230
1999	€7,511	€8,247	€6,834	€7,187	-100.0%	7M	30
1998	€48,849,128	€103,305,301	€39,462,123	€51,903,060	+6.3%	45.9M	232
1997	€48,388,222	€49,886,026	€45,815,320	€48,849,128	-100.0%	2.7M	28
1996	€215,061,053,440	€317,340,836,411	€205,059,014,656	€257,574,109,184	+19.8%	20.8M	230
1995	€209,059,397,632	€215,061,053,440	€200,057,497,513	€215,061,053,440	n/a	352K	32

DANR monthly closes, last 12 months

Month	Month end close	Change
September 2026	€33.44	-25.6%
August 2026	€44.96	+0.9%
July 2026	€44.54	-3.5%
June 2026	€46.14	-7.7%
May 2026	€50.00	+4.5%
April 2026	€47.84	+13.0%
March 2026	€42.32	-10.3%
February 2026	€47.18	+8.5%
January 2026	€43.48	+18.2%
December 2025	€36.80	+9.0%
November 2025	€33.76	+2.6%
October 2025	€32.90	+8.2%

About the DANR data

Daily bars. 7,123 sessions from Nov 16, 1995 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DANR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Borsa Italiana

CY4 Cy4gate S.p.A.
CYB Cyberoo S.p.A.
D Directa Sim S.p.A.
DAN Danieli & C. Officine Meccaniche S.p.A.
DATA Datrix S.p.A.
DBA DBA Group S.p.A.
DDM Dedem S.p.A.
DEA Distribuzione Elettrica Adriatica S.p.a.

Browse Borsa Italiana

Historical data guides

Common questions

DANR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market