DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy · Delayed Price · Currency is EUR 187.90
-4.10 (-2.14%)
At close: May 7, 2026
BIT:1DKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 4.60% | - |
| May 5, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | -2.26% | - |
| May 4, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -1.78% | - |
| Apr 30, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.62% | - |
| Apr 29, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -1.03% | - |
| Apr 28, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -0.41% | - |
| Apr 27, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 1.83% | - |
| Apr 24, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -1.01% | - |
| Apr 23, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -0.41% | - |
| Apr 22, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | -0.64% | - |
| Apr 21, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 1.08% | - |
| Apr 20, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 0.86% | - |
| Apr 17, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 1.37% | - |
| Apr 16, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 3.47% | - |
| Apr 15, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.84% | - |
| Apr 14, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | 1.71% | - |
| Apr 13, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0.36% | - |
| Apr 10, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 5.42% | - |
| Apr 9, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -5.72% | - |
| Apr 8, 2026 | 178.80 | 178.80 | 178.80 | 181.90 | 181.90 | 5.69% | 19 |
| Apr 7, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 3.40% | - |
| Apr 2, 2026 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | 0.13% | - |
| Apr 1, 2026 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | -2.83% | - |
| Mar 31, 2026 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | 2.76% | - |
| Mar 30, 2026 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | -0.24% | - |
| Mar 27, 2026 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | -1.10% | - |
| Mar 26, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | 1.68% | - |
| Mar 25, 2026 | 165.94 | 165.94 | 165.94 | 165.94 | 164.86 | -1.58% | - |
| Mar 24, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 167.50 | 3.28% | - |
| Mar 23, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 162.18 | -1.44% | - |
| Mar 20, 2026 | 165.62 | 165.62 | 165.62 | 165.62 | 164.54 | -2.24% | - |
| Mar 19, 2026 | 169.42 | 169.42 | 169.42 | 169.42 | 168.32 | 1.61% | - |
| Mar 18, 2026 | 166.74 | 166.74 | 166.74 | 166.74 | 165.65 | 1.12% | - |
| Mar 17, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 163.83 | 0.08% | - |
| Mar 16, 2026 | 164.76 | 164.76 | 164.76 | 164.76 | 163.69 | -1.96% | - |
| Mar 13, 2026 | 163.84 | 167.30 | 163.84 | 168.06 | 166.97 | -2.83% | 12 |
| Mar 12, 2026 | 172.96 | 172.96 | 172.96 | 172.96 | 171.83 | 4.70% | - |
| Mar 11, 2026 | 175.86 | 175.86 | 168.24 | 165.20 | 164.12 | -2.55% | 2 |
| Mar 10, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 168.42 | 2.52% | - |
| Mar 9, 2026 | 168.42 | 168.42 | 168.42 | 165.36 | 164.28 | -2.42% | 4 |
| Mar 6, 2026 | 169.46 | 169.46 | 169.46 | 169.46 | 168.36 | -2.06% | - |
| Mar 5, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 171.89 | 0.30% | - |
| Mar 4, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 171.38 | -2.30% | - |
| Mar 3, 2026 | 176.56 | 176.56 | 176.56 | 176.56 | 175.41 | 5.48% | - |
| Mar 2, 2026 | 167.38 | 167.38 | 167.38 | 167.38 | 166.29 | -4.70% | - |
| Feb 27, 2026 | 175.64 | 175.64 | 175.64 | 175.64 | 174.50 | -3.91% | - |
| Feb 26, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 181.59 | -0.34% | - |
| Feb 25, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.21 | 1.65% | - |
| Feb 24, 2026 | 180.42 | 180.42 | 180.42 | 180.42 | 179.25 | 2.85% | - |
| Feb 23, 2026 | 175.42 | 175.42 | 175.42 | 175.42 | 174.28 | 2.21% | - |