Dollar General Corporation (BIT:1DGX)
Italy · Delayed Price · Currency is EUR 104.80
-1.55 (-1.46%)
At close: Oct 2, 2026
BIT:1DGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -0.96% | - |
| Oct 1, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 105.82 | -0.19% | - |
| Sep 30, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.02 | -0.05% | - |
| Sep 29, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.07 | -2.65% | - |
| Sep 28, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 108.95 | 0.37% | - |
| Sep 25, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 108.55 | 0.88% | - |
| Sep 24, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 107.61 | 1.69% | - |
| Sep 23, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 105.82 | -1.66% | - |
| Sep 22, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 107.61 | 0.89% | - |
| Sep 21, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 106.66 | -0.60% | - |
| Sep 18, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.31 | -0.14% | - |
| Sep 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.46 | -0.23% | - |
| Sep 16, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 107.71 | -0.32% | - |
| Sep 15, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.06 | -2.34% | - |
| Sep 14, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 110.64 | 4.66% | - |
| Sep 11, 2026 | 107.40 | 107.40 | 107.40 | 106.25 | 105.72 | -0.89% | 1 |
| Sep 10, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 106.66 | -0.79% | - |
| Sep 9, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 107.51 | -0.64% | - |
| Sep 8, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.21 | 0.23% | - |
| Sep 7, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 107.96 | -4.70% | - |
| Sep 4, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.28 | 0.89% | - |
| Sep 3, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.29 | -0.83% | - |
| Sep 2, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.23 | 0.62% | - |
| Sep 1, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 112.53 | 5.70% | - |
| Aug 31, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.46 | 1.09% | - |
| Aug 28, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.32 | -5.49% | - |
| Aug 27, 2026 | 106.55 | 113.70 | 106.55 | 112.00 | 111.44 | 7.59% | 274 |
| Aug 26, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 103.58 | -0.95% | - |
| Aug 25, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 104.57 | -1.04% | - |
| Aug 24, 2026 | 105.40 | 105.40 | 105.40 | 106.20 | 105.67 | 1.14% | 3 |
| Aug 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.47 | -0.05% | - |
| Aug 20, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 104.52 | -0.71% | - |
| Aug 19, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.27 | -1.12% | - |
| Aug 18, 2026 | 104.60 | 104.60 | 104.60 | 107.00 | 106.46 | 3.23% | 5 |
| Aug 17, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.13 | -2.63% | - |
| Aug 14, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 105.92 | 1.43% | - |
| Aug 13, 2026 | 104.30 | 104.30 | 104.30 | 104.95 | 104.43 | 1.35% | 27 |
| Aug 12, 2026 | 103.55 | 103.55 | 103.55 | 103.55 | 103.03 | -1.66% | - |
| Aug 11, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 104.77 | -1.73% | - |
| Aug 10, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 106.61 | -2.32% | - |
| Aug 7, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.15 | -0.77% | - |
| Aug 6, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.00 | 0.41% | - |
| Aug 5, 2026 | 109.90 | 109.90 | 109.90 | 110.10 | 109.55 | -0.32% | 4 |
| Aug 4, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 109.90 | 0.23% | - |
| Aug 3, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 109.65 | -0.05% | - |
| Jul 31, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 109.70 | 0.50% | - |
| Jul 30, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.15 | -2.10% | - |
| Jul 29, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 111.49 | 0.86% | - |
| Jul 28, 2026 | 109.05 | 109.05 | 109.05 | 111.10 | 110.54 | 2.07% | 16 |
| Jul 27, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.31 | 3.72% | - |