DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy · Delayed Price · Currency is EUR 121.05
+2.45 (2.07%)
At close: Oct 2, 2026
BIT:1DKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 2.07% | - |
| Oct 1, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.17% | - |
| Sep 30, 2026 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | 0.97% | 30 |
| Sep 29, 2026 | 118.60 | 118.60 | 118.60 | 118.85 | 118.85 | 1.58% | 13 |
| Sep 28, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.18% | - |
| Sep 25, 2026 | 120.00 | 120.00 | 120.00 | 118.40 | 118.40 | 1.89% | 64 |
| Sep 24, 2026 | 114.25 | 114.25 | 114.25 | 116.20 | 116.20 | 0.26% | 17 |
| Sep 23, 2026 | 117.00 | 117.45 | 117.00 | 115.90 | 115.90 | 0.35% | 37 |
| Sep 22, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 7.89% | - |
| Sep 21, 2026 | 106.30 | 106.30 | 104.70 | 107.05 | 107.05 | -0.74% | 21 |
| Sep 18, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -0.19% | - |
| Sep 17, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.09% | - |
| Sep 16, 2026 | 107.80 | 107.80 | 107.80 | 107.95 | 107.95 | -1.37% | 5 |
| Sep 15, 2026 | 112.75 | 112.75 | 109.45 | 109.45 | 109.45 | -4.20% | 307 |
| Sep 14, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -1.47% | - |
| Sep 11, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1.98% | - |
| Sep 10, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 1.13% | - |
| Sep 9, 2026 | 113.85 | 113.85 | 112.00 | 113.50 | 112.42 | -1.94% | 28 |
| Sep 8, 2026 | 120.75 | 120.85 | 119.70 | 115.75 | 114.65 | 21.82% | 36 |
| Sep 7, 2026 | 122.20 | 122.20 | 122.20 | 95.02 | 94.12 | -21.54% | 6 |
| Sep 4, 2026 | 118.70 | 121.00 | 118.70 | 121.10 | 119.95 | 1.85% | 121 |
| Sep 3, 2026 | 118.10 | 119.20 | 118.10 | 118.90 | 117.77 | 0.59% | 35 |
| Sep 2, 2026 | 115.30 | 117.95 | 115.30 | 118.20 | 117.08 | 2.60% | 253 |
| Sep 1, 2026 | 117.20 | 117.20 | 114.90 | 115.20 | 114.11 | -1.54% | 210 |
| Aug 31, 2026 | 118.20 | 118.30 | 116.15 | 117.00 | 115.89 | 0.86% | 490 |
| Aug 28, 2026 | 114.05 | 115.55 | 114.00 | 116.00 | 114.90 | 1.71% | 113 |
| Aug 27, 2026 | 111.70 | 114.60 | 111.25 | 114.05 | 112.97 | 3.12% | 446 |
| Aug 26, 2026 | 107.20 | 111.10 | 105.10 | 110.60 | 109.55 | -0.36% | 804 |
| Aug 25, 2026 | 120.95 | 120.95 | 111.00 | 111.00 | 109.95 | -29.25% | 755 |
| Aug 24, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 155.41 | 1.00% | - |
| Aug 21, 2026 | 153.25 | 153.25 | 153.25 | 155.35 | 153.88 | 2.51% | 34 |
| Aug 20, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 150.11 | -8.26% | - |
| Aug 19, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 163.63 | -3.53% | - |
| Aug 18, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 169.63 | 1.81% | - |
| Aug 17, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 166.61 | -3.78% | - |
| Aug 14, 2026 | 175.10 | 175.10 | 175.10 | 174.80 | 173.14 | -0.23% | 90 |
| Aug 13, 2026 | 175.40 | 175.40 | 173.70 | 175.20 | 173.54 | -0.26% | 65 |
| Aug 12, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 173.99 | -1.40% | - |
| Aug 11, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 176.46 | -3.44% | - |
| Aug 10, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 182.75 | 5.22% | - |
| Aug 7, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 173.69 | 0.66% | - |
| Aug 6, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 172.55 | 1.16% | - |
| Aug 5, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 170.57 | -1.15% | - |
| Aug 4, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 172.55 | 1.10% | - |
| Aug 3, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 170.67 | 1.09% | - |
| Jul 31, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 168.83 | -1.70% | - |
| Jul 30, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 171.76 | -5.86% | - |
| Jul 29, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 182.45 | 1.10% | - |
| Jul 28, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 180.47 | 0.41% | - |
| Jul 27, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 179.73 | -0.25% | - |