DaVita Inc. (BIT:1DVA)
Italy · Delayed Price · Currency is EUR 159.05
+0.75 (0.47%)
At close: Oct 2, 2026
BIT:1DVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 0.47% | - |
| Oct 1, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 0.86% | - |
| Sep 30, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 2.08% | - |
| Sep 29, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | -3.21% | - |
| Sep 28, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | 1.96% | - |
| Sep 25, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 0.03% | - |
| Sep 24, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -3.86% | - |
| Sep 23, 2026 | 163.75 | 163.80 | 163.75 | 162.00 | 162.00 | 1.31% | 80 |
| Sep 22, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 0.44% | - |
| Sep 21, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0.25% | - |
| Sep 18, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -5.05% | 40 |
| Sep 17, 2026 | 168.75 | 168.90 | 168.60 | 167.25 | 167.25 | 0.81% | 79 |
| Sep 16, 2026 | 164.90 | 165.15 | 164.90 | 165.90 | 165.90 | 0.39% | 28 |
| Sep 15, 2026 | 164.40 | 164.40 | 160.30 | 165.25 | 165.25 | 1.47% | 100 |
| Sep 14, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 3.56% | - |
| Sep 11, 2026 | 155.20 | 155.20 | 155.20 | 157.25 | 157.25 | 0.87% | 16 |
| Sep 10, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -1.55% | - |
| Sep 9, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 1.57% | - |
| Sep 8, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -1.45% | - |
| Sep 7, 2026 | 153.75 | 153.75 | 153.75 | 158.20 | 158.20 | 0.38% | 12 |
| Sep 4, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 0.83% | - |
| Sep 3, 2026 | 152.70 | 152.70 | 152.70 | 156.30 | 156.30 | 1.33% | 13 |
| Sep 2, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 0.65% | - |
| Sep 1, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 0.33% | - |
| Aug 31, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -1.99% | - |
| Aug 28, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 1.50% | - |
| Aug 27, 2026 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | -1.57% | - |
| Aug 26, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 3.35% | - |
| Aug 25, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 1.07% | - |
| Aug 24, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | -0.63% | - |
| Aug 21, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | -0.40% | - |
| Aug 20, 2026 | 151.55 | 151.55 | 151.55 | 150.90 | 150.90 | -1.50% | 6 |
| Aug 19, 2026 | 156.05 | 157.40 | 151.90 | 153.20 | 153.20 | -0.75% | 52 |
| Aug 18, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 0.75% | - |
| Aug 17, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -2.73% | - |
| Aug 14, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.13% | - |
| Aug 13, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 1.65% | - |
| Aug 12, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -1.31% | - |
| Aug 11, 2026 | 158.80 | 161.25 | 158.80 | 156.80 | 156.80 | -0.38% | 30 |
| Aug 10, 2026 | 157.95 | 157.95 | 157.95 | 157.40 | 157.40 | 1.29% | 95 |
| Aug 7, 2026 | 157.10 | 158.20 | 157.10 | 155.40 | 155.40 | -2.36% | 19 |
| Aug 6, 2026 | 165.30 | 165.40 | 163.60 | 159.15 | 159.15 | -0.31% | 74 |
| Aug 5, 2026 | 166.80 | 166.80 | 159.95 | 159.65 | 159.65 | -19.91% | 186 |
| Aug 4, 2026 | 205.50 | 205.50 | 198.20 | 199.35 | 199.35 | -4.66% | 31 |
| Aug 3, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 1.31% | - |
| Jul 31, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -1.24% | - |
| Jul 30, 2026 | 212.90 | 212.90 | 212.90 | 209.00 | 209.00 | -1.51% | 20 |
| Jul 29, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 1.00% | - |
| Jul 28, 2026 | 206.60 | 206.60 | 206.60 | 210.10 | 210.10 | 0.67% | 50 |
| Jul 27, 2026 | 210.00 | 210.00 | 208.30 | 208.70 | 208.70 | 0.29% | 31 |