D.R. Horton, Inc. (BIT:1DHI)
Italy · Delayed Price · Currency is EUR 123.00
-0.90 (-0.73%)
At close: Sep 4, 2026
BIT:1DHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.73% | - |
| Sep 3, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 1.02% | - |
| Sep 2, 2026 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -0.41% | - |
| Sep 1, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -1.95% | - |
| Aug 31, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -0.32% | - |
| Aug 28, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.40% | - |
| Aug 27, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -2.86% | - |
| Aug 26, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 1.14% | - |
| Aug 25, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | -0.39% | - |
| Aug 24, 2026 | 127.80 | 127.80 | 127.80 | 128.25 | 128.25 | 0.39% | 2 |
| Aug 21, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | -0.39% | - |
| Aug 20, 2026 | 131.35 | 131.35 | 131.35 | 128.25 | 128.25 | -2.29% | 17 |
| Aug 19, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 3.06% | - |
| Aug 18, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | -0.31% | - |
| Aug 17, 2026 | 129.65 | 129.65 | 129.65 | 127.75 | 127.75 | -0.82% | 20 |
| Aug 14, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 0.27% | - |
| Aug 13, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 1.22% | - |
| Aug 12, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -1.63% | - |
| Aug 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.69% | - |
| Aug 10, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | -1.25% | - |
| Aug 7, 2026 | 128.80 | 128.80 | 128.60 | 128.45 | 128.45 | 0.94% | 8 |
| Aug 6, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -2.27% | - |
| Aug 5, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 1.44% | - |
| Aug 4, 2026 | 128.75 | 128.75 | 128.75 | 128.35 | 128.35 | 1.82% | 6 |
| Aug 3, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 1.20% | - |
| Jul 31, 2026 | 130.45 | 130.45 | 130.45 | 124.55 | 124.55 | -0.44% | 4 |
| Jul 30, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -4.76% | - |
| Jul 29, 2026 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | -1.13% | - |
| Jul 28, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 2.07% | - |
| Jul 27, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 1.05% | - |
| Jul 24, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 4.76% | - |
| Jul 23, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -0.12% | - |
| Jul 22, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -2.57% | - |
| Jul 21, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -1.40% | - |
| Jul 20, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -4.01% | - |
| Jul 17, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -1.07% | - |
| Jul 16, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 2.00% | - |
| Jul 15, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 1.26% | - |
| Jul 14, 2026 | 129.45 | 129.45 | 129.40 | 130.65 | 130.65 | -1.10% | 11 |
| Jul 13, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -1.71% | - |
| Jul 10, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 2.09% | - |
| Jul 9, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 0.69% | - |
| Jul 8, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -5.29% | - |
| Jul 7, 2026 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 0.69% | - |
| Jul 6, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -1.51% | - |
| Jul 3, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 0.87% | - |
| Jul 2, 2026 | 137.50 | 137.50 | 137.50 | 138.00 | 138.00 | -2.99% | 51 |
| Jul 1, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | -0.84% | - |
| Jun 30, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -0.86% | - |
| Jun 29, 2026 | 144.95 | 144.95 | 144.95 | 144.70 | 144.70 | -1.73% | 19 |