DO & CO Aktiengesellschaft (BIT:1DOC)
Italy · Delayed Price · Currency is EUR 203.00
-2.50 (-1.22%)
At close: Aug 14, 2026
BIT:1DOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.22% | - |
| Aug 13, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.49% | - |
| Aug 12, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - | - |
| Aug 11, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.49% | - |
| Aug 10, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | - |
| Aug 7, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | - |
| Aug 6, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | - |
| Aug 5, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.24% | - |
| Aug 4, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.24% | - |
| Aug 3, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.99% | - |
| Jul 31, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.50% | - |
| Jul 30, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.25% | - |
| Jul 29, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | - |
| Jul 28, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.50% | - |
| Jul 27, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 200.50 | - | - |
| Jul 24, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 200.50 | - | - |
| Jul 23, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 200.50 | - | - |
| Jul 22, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 200.50 | - | - |
| Jul 21, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 200.50 | -0.25% | - |
| Jul 20, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 200.99 | -0.49% | - |
| Jul 17, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 201.98 | -6.62% | - |
| Jul 16, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 216.30 | 3.30% | - |
| Jul 15, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 209.39 | 0.24% | - |
| Jul 14, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 208.90 | 1.20% | - |
| Jul 13, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 206.43 | -0.48% | - |
| Jul 10, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 207.41 | 0.48% | - |
| Jul 9, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 206.43 | -0.24% | - |
| Jul 8, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 206.92 | -5.20% | - |
| Jul 7, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 218.28 | -0.45% | - |
| Jul 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 219.27 | -0.22% | - |
| Jul 3, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 219.76 | -4.51% | - |
| Jul 2, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 230.13 | 5.91% | - |
| Jul 1, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.29 | -0.68% | - |
| Jun 30, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 218.77 | 1.37% | - |
| Jun 29, 2026 | 200.00 | 200.00 | 200.00 | 218.50 | 215.81 | 6.07% | 3 |
| Jun 26, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 203.46 | -4.19% | - |
| Jun 25, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 212.35 | - | - |
| Jun 24, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 212.35 | 0.94% | - |
| Jun 23, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 210.38 | -0.70% | - |
| Jun 22, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 211.86 | -0.23% | - |
| Jun 19, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 212.35 | 0.23% | - |
| Jun 18, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 211.86 | -0.92% | - |
| Jun 17, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 213.83 | -0.46% | - |
| Jun 16, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 214.82 | -0.46% | - |
| Jun 15, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 215.81 | -1.58% | - |
| Jun 12, 2026 | 200.00 | 200.00 | 200.00 | 222.00 | 219.27 | 9.63% | 30 |
| Jun 11, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 200.01 | 7.37% | - |
| Jun 10, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 186.28 | 0.64% | - |
| Jun 9, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 185.09 | 1.52% | - |
| Jun 8, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 182.33 | -0.86% | - |