D.R. Horton, Inc. (BIT:1DHI)
Italy · Delayed Price · Currency is EUR 130.15
+1.35 (1.05%)
At close: Jul 27, 2026
BIT:1DHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -0.17% | - |
| Jun 25, 2026 | 146.50 | 146.50 | 146.50 | 147.50 | 147.50 | -0.77% | 26 |
| Jun 24, 2026 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 8.31% | - |
| Jun 23, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -0.44% | - |
| Jun 22, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0.18% | - |
| Jun 19, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.94% | - |
| Jun 18, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.69% | - |
| Jun 17, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 2.45% | - |
| Jun 16, 2026 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | -0.63% | - |
| Jun 15, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 1.42% | - |
| Jun 12, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 3.85% | - |
| Jun 11, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | 0.67% | - |
| Jun 10, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -1.08% | - |
| Jun 9, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 2.87% | - |
| Jun 8, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.06% | - |
| Jun 5, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 1.89% | - |
| Jun 4, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.72% | - |
| Jun 3, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.91% | - |
| Jun 2, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 0.24% | - |
| Jun 1, 2026 | 128.60 | 128.60 | 128.60 | 126.35 | 126.35 | -0.59% | 8 |
| May 29, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 1.15% | - |
| May 28, 2026 | 128.30 | 128.30 | 124.00 | 125.65 | 125.65 | -1.26% | 26 |
| 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% | - |