DO & CO Aktiengesellschaft (BIT:1DOC)
Italy · Delayed Price · Currency is EUR 222.00
0.00 (0.00%)
At close: Oct 29, 2025
BIT:1DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 207.50 | 207.50 | 207.50 | 211.00 | 211.00 | -4.31% | 1 |
| Oct 30, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -1.12% | - |
| Oct 29, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.33% | - |
| Oct 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Oct 27, 2025 | 239.00 | 239.00 | 220.00 | 222.00 | 222.00 | 1.83% | 58 |
| Oct 24, 2025 | 219.50 | 219.50 | 219.50 | 218.00 | 218.00 | -1.80% | 2 |
| Oct 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Oct 22, 2025 | 228.00 | 228.00 | 228.00 | 220.00 | 220.00 | 1.15% | 2 |
| Oct 21, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.46% | - |
| Oct 20, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - | - |
| Oct 17, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -2.02% | - |
| Oct 16, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Oct 15, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Oct 14, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.22% | - |
| Oct 13, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - | - |
| Oct 10, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -0.67% | - |
| Oct 9, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Oct 8, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 7, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 6, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 3, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Sep 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Sep 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.44% | - |
| Sep 26, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 25, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 24, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.22% | - |
| Sep 23, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 1.35% | - |
| Sep 22, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -0.67% | - |
| Sep 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Sep 18, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.44% | - |
| Sep 17, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.12% | - |
| Sep 16, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 2.30% | - |
| Sep 15, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -1.36% | - |
| Sep 12, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 1.85% | - |
| Sep 11, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -2.91% | - |
| Sep 10, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.67% | - |
| Sep 9, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 0.45% | - |
| Sep 8, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | - |
| Sep 5, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.22% | - |
| Sep 4, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.54% | - |
| Sep 3, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.66% | - |
| Sep 2, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Sep 1, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Aug 29, 2025 | 216.00 | 228.00 | 207.00 | 228.00 | 228.00 | 0.44% | 10 |
| Aug 28, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.44% | - |
| Aug 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.22% | - |
| Aug 26, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 1.34% | - |
| Aug 25, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.45% | - |