D.R. Horton, Inc. (BIT:1DHI)
Italy · Delayed Price · Currency is EUR 122.95
-0.05 (-0.04%)
At close: Sep 25, 2026
BIT:1DHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -0.04% | - |
| Sep 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.36% | - |
| Sep 23, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 0.36% | - |
| Sep 22, 2026 | 120.00 | 120.00 | 120.00 | 124.25 | 124.25 | 3.11% | 1 |
| Sep 21, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.29% | - |
| Sep 18, 2026 | 120.95 | 120.95 | 119.70 | 120.85 | 120.85 | -2.19% | 2,505 |
| Sep 17, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 0.49% | - |
| Sep 16, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 2.08% | - |
| Sep 15, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 1.13% | - |
| Sep 14, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 0.97% | - |
| Sep 11, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 1.72% | - |
| Sep 10, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -2.44% | - |
| Sep 9, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -1.04% | - |
| Sep 8, 2026 | 121.20 | 121.20 | 121.20 | 120.10 | 120.10 | -2.44% | 12 |
| Sep 7, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 0.08% | - |
| 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% | - |