D.R. Horton, Inc. (BIT:1DHI)
Italy · Delayed Price · Currency is EUR 124.00
+7.65 (6.57%)
Last updated: May 28, 2026, 10:00 AM CET
BIT:1DHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 2.41% | - |
| May 26, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | -5.98% | - |
| May 25, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | 7.88% | - |
| May 22, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 1.32% | - |
| May 21, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.88% | - |
| May 20, 2026 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 2.88% | - |
| May 19, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.77% | - |
| May 18, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1.93% | - |
| May 15, 2026 | 118.35 | 118.35 | 116.15 | 116.35 | 116.35 | -3.84% | 131 |
| May 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.41% | - |
| May 13, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.86% | - |
| May 12, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -1.38% | - |
| May 11, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -1.48% | - |
| May 8, 2026 | 125.25 | 125.25 | 125.25 | 125.10 | 125.10 | -0.24% | 9 |
| May 7, 2026 | 125.50 | 125.50 | 125.15 | 125.40 | 125.40 | -7.66% | 181 |
| May 6, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 7.98% | - |
| May 5, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 125.77 | 0.92% | - |
| May 4, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.62 | -4.91% | - |
| Apr 30, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.05 | 0.42% | - |
| Apr 29, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.50 | -3.00% | - |
| Apr 28, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.54 | -0.81% | - |
| Apr 27, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 135.64 | -1.66% | - |
| Apr 24, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 137.93 | -0.57% | - |
| Apr 23, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 138.73 | -1.10% | - |
| Apr 22, 2026 | 138.55 | 138.55 | 138.10 | 140.70 | 140.27 | 0.11% | 28 |
| Apr 21, 2026 | 131.45 | 140.15 | 131.45 | 140.55 | 140.12 | 9.59% | 322 |
| Apr 20, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 127.86 | 0.04% | - |
| Apr 17, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 127.81 | 4.14% | - |
| Apr 16, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 122.72 | 0.61% | - |
| Apr 15, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 121.98 | -1.29% | - |
| Apr 14, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.57 | 2.57% | - |
| Apr 13, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.48 | 0.37% | - |
| Apr 10, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.03 | -1.31% | - |
| Apr 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.63 | -1.13% | - |
| Apr 8, 2026 | 121.90 | 122.60 | 121.90 | 123.40 | 123.02 | 3.96% | 60 |
| Apr 7, 2026 | 121.30 | 121.30 | 121.30 | 118.70 | 118.34 | -1.46% | 10 |
| Apr 2, 2026 | 120.46 | 120.46 | 120.46 | 120.46 | 120.09 | 0.89% | - |
| Apr 1, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.04 | 2.59% | - |
| Mar 31, 2026 | 116.38 | 116.38 | 116.38 | 116.38 | 116.03 | -1.27% | - |
| Mar 30, 2026 | 117.88 | 117.88 | 117.88 | 117.88 | 117.52 | -0.24% | - |
| Mar 27, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 117.80 | -0.56% | - |
| Mar 26, 2026 | 118.82 | 118.82 | 118.82 | 118.82 | 118.46 | 1.45% | - |
| Mar 25, 2026 | 117.12 | 117.12 | 117.12 | 117.12 | 116.76 | -2.30% | - |
| Mar 24, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.51 | 0.84% | - |
| Mar 23, 2026 | 118.88 | 118.88 | 118.88 | 118.88 | 118.52 | 3.03% | - |
| Mar 20, 2026 | 115.38 | 115.38 | 115.38 | 115.38 | 115.03 | -2.68% | - |
| Mar 19, 2026 | 118.56 | 118.56 | 118.56 | 118.56 | 118.20 | -2.18% | - |
| Mar 18, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 120.83 | -1.83% | - |
| Mar 17, 2026 | 123.46 | 123.46 | 123.46 | 123.46 | 123.08 | 0.82% | - |
| Mar 16, 2026 | 122.40 | 122.40 | 122.40 | 122.46 | 122.09 | -1.26% | 40 |