Borsa Italiana · DNR · stock
Industrie De Nora S.p.A. (DNR) stock price history
Every Borsa Italiana trading session of Industrie De Nora S.p.A. from Jul 12, 2022 to Sep 28, 2026: 1,070 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.
DNR adjusted close, 2022 to 2026
- €20.39
- All time high, 2023
- €8.44
- 52 week high, €5.18 low
- 1,070
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DNR key facts
- Industrie De Nora S.p.A. (DNR) closed at €6.01 on Sep 28, 2026 on Borsa Italiana.
- DNR's all time high close is €20.39, set on Jul 13, 2023; its all time low close is €5.35 on Mar 20, 2026.
- DNR's 52 week range is €5.18 to €8.44.
- DNR returned -15.3% over the year to Sep 28, 2026.
- Since Jul 12, 2022 DNR returned -52%, -16.1% a year compounded.
- DNR's deepest drawdown was -73.8% from Jul 13, 2023 to Mar 20, 2026.
- DataCedar holds 1,070 daily sessions of DNR history from Jul 12, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DNR price chart, 2022 to 2026
DNR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -10.5% |
| 6 months | +9.8% |
| Year to date | -16.4% |
| 1 year | -15.3% |
| 3 years | -61.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 12, 2022 | -52.2% |
| Compound annual growth, 4.2 years | -16.1% |
DNR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €20.39 on Jul 13, 2023
- All time low close
- €5.35 on Mar 20, 2026
- 52 week high
- €8.44 on Nov 4, 2025
- 52 week low
- €5.18 on Mar 23, 2026
- Deepest drawdown
- -73.8% from Jul 13, 2023 to Mar 20, 2026, not yet recovered
- Best single session
- +17.2% on Nov 4, 2025
- Worst single session
- -23.1% on Mar 19, 2025
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +10%
- Worst calendar year
- 2024, -51%
DNR 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. 2022 starts on Jul 12, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €7.15 | €8.22 | €5.18 | €6.01 | -16.4% | 47.9M | 189 |
| 2025 | €7.40 | €10.14 | €5.36 | €7.18 | -2.2% | 58.1M | 252 |
| 2024 | €14.98 | €15.55 | €7.06 | €7.34 | -51.3% | 37.6M | 253 |
| 2023 | €13.76 | €20.87 | €12.43 | €15.09 | +10.1% | 37M | 254 |
| 2022 | €12.80 | €16.42 | €12.35 | €13.70 | n/a | 22.6M | 122 |
DNR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €6.01 | -11.0% |
| August 2026 | €6.75 | +5.5% |
| July 2026 | €6.40 | -3.8% |
| June 2026 | €6.66 | -11.9% |
| May 2026 | €7.55 | +23.8% |
| April 2026 | €6.10 | +10.9% |
| March 2026 | €5.50 | -16.6% |
| February 2026 | €6.59 | -11.9% |
| January 2026 | €7.48 | +4.2% |
| December 2025 | €7.18 | +2.7% |
| November 2025 | €6.99 | -1.6% |
| October 2025 | €7.11 | -2.3% |
About the DNR data
Daily bars. 1,070 sessions from Jul 12, 2022 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 Jul 12, 2022, 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/DNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
DNR share price history
