DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy · Delayed Price · Currency is EUR 121.10
+2.20 (1.85%)
At close: Sep 4, 2026
BIT:1DKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 118.70 | 121.00 | 118.70 | 121.10 | 121.10 | 1.85% | 121 |
| Sep 3, 2026 | 118.10 | 119.20 | 118.10 | 118.90 | 118.90 | 0.59% | 35 |
| Sep 2, 2026 | 115.30 | 117.95 | 115.30 | 118.20 | 118.20 | 2.60% | 253 |
| Sep 1, 2026 | 117.20 | 117.20 | 114.90 | 115.20 | 115.20 | -1.54% | 210 |
| Aug 31, 2026 | 118.20 | 118.30 | 116.15 | 117.00 | 117.00 | 0.86% | 490 |
| Aug 28, 2026 | 114.05 | 115.55 | 114.00 | 116.00 | 116.00 | 1.71% | 113 |
| Aug 27, 2026 | 111.70 | 114.60 | 111.25 | 114.05 | 114.05 | 3.12% | 446 |
| Aug 26, 2026 | 107.20 | 111.10 | 105.10 | 110.60 | 110.60 | -0.36% | 804 |
| Aug 25, 2026 | 120.95 | 120.95 | 111.00 | 111.00 | 111.00 | -29.25% | 755 |
| Aug 24, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 1.00% | - |
| Aug 21, 2026 | 153.25 | 153.25 | 153.25 | 155.35 | 155.35 | 2.51% | 34 |
| Aug 20, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | -8.26% | - |
| Aug 19, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -3.53% | - |
| Aug 18, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 1.81% | - |
| Aug 17, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -3.78% | - |
| Aug 14, 2026 | 175.10 | 175.10 | 175.10 | 174.80 | 174.80 | -0.23% | 90 |
| Aug 13, 2026 | 175.40 | 175.40 | 173.70 | 175.20 | 175.20 | -0.26% | 65 |
| Aug 12, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | -1.40% | - |
| Aug 11, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -3.44% | - |
| Aug 10, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 5.22% | - |
| Aug 7, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 0.66% | - |
| Aug 6, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 1.16% | - |
| Aug 5, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -1.15% | - |
| Aug 4, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 1.10% | - |
| Aug 3, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 1.09% | - |
| Jul 31, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -1.70% | - |
| Jul 30, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -5.86% | - |
| Jul 29, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 1.10% | - |
| Jul 28, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.41% | - |
| Jul 27, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -0.25% | - |
| Jul 24, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0.61% | - |
| Jul 23, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -1.01% | - |
| Jul 22, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -0.65% | - |
| Jul 21, 2026 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | -2.93% | - |
| Jul 20, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.89% | - |
| Jul 17, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 1.95% | - |
| Jul 16, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 0.92% | - |
| Jul 15, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 1.67% | - |
| Jul 14, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -6.98% | - |
| Jul 13, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 2.80% | - |
| Jul 10, 2026 | 190.50 | 190.50 | 189.75 | 191.05 | 191.05 | 0.61% | 85 |
| Jul 9, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 0.32% | - |
| Jul 8, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -4.35% | - |
| Jul 7, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -0.48% | - |
| Jul 6, 2026 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | -4.90% | - |
| Jul 3, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 3.41% | - |
| Jul 2, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 0.15% | - |
| Jul 1, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 1.56% | - |
| Jun 30, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -1.34% | - |
| Jun 29, 2026 | 205.70 | 205.70 | 205.70 | 201.50 | 201.50 | -2.61% | 15 |