Dedem S.p.A. (BIT:DDM)
Italy · Delayed Price · Currency is EUR 6.40
-0.05 (-0.78%)
At close: Feb 11, 2026
Dedem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.40 | 6.70 | 6.30 | 6.40 | 6.40 | -0.78% | 13,000 |
| Feb 10, 2026 | 6.60 | 6.60 | 6.20 | 6.45 | 6.45 | -2.27% | 6,250 |
| Feb 9, 2026 | 6.55 | 6.70 | 6.00 | 6.60 | 6.60 | -1.49% | 9,500 |
| Feb 6, 2026 | 6.60 | 6.80 | 6.30 | 6.70 | 6.70 | -3.60% | 23,000 |
| Feb 5, 2026 | 6.65 | 7.05 | 6.65 | 6.95 | 6.95 | 5.30% | 19,750 |
| Feb 4, 2026 | 6.55 | 6.80 | 6.50 | 6.60 | 6.60 | 1.54% | 8,250 |
| Feb 3, 2026 | 5.90 | 6.60 | 5.90 | 6.50 | 6.50 | 5.69% | 26,500 |
| Feb 2, 2026 | 5.50 | 6.15 | 5.45 | 6.15 | 6.15 | 9.82% | 12,000 |
| Jan 30, 2026 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | 8.74% | 6,000 |
| Jan 29, 2026 | 5.15 | 5.60 | 4.90 | 5.15 | 5.15 | -0.96% | 13,000 |
| Jan 28, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 4.84% | 15,250 |
| Jan 27, 2026 | 4.76 | 4.96 | 4.74 | 4.96 | 4.96 | 0.81% | 6,000 |
| Jan 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | 250 |
| Jan 23, 2026 | 4.72 | 4.94 | 4.72 | 4.84 | 4.84 | 0.41% | 5,000 |
| Jan 22, 2026 | 4.78 | 4.90 | 4.78 | 4.82 | 4.82 | -3.60% | 13,000 |
| Jan 21, 2026 | 4.94 | 5.00 | 4.74 | 5.00 | 5.00 | -1.96% | 10,500 |
| Jan 20, 2026 | 4.72 | 5.10 | 4.72 | 5.10 | 5.10 | 8.51% | 26,750 |
| Jan 19, 2026 | 4.66 | 4.70 | 4.56 | 4.70 | 4.70 | -2.89% | 2,250 |
| Jan 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | 750 |
| Jan 15, 2026 | 4.96 | 5.15 | 4.80 | 4.80 | 4.80 | -6.80% | 16,500 |
| Jan 14, 2026 | 4.68 | 5.15 | 4.60 | 5.15 | 5.15 | 9.11% | 81,250 |
| Jan 13, 2026 | 4.56 | 4.78 | 4.36 | 4.72 | 4.72 | -1.26% | 24,250 |
| Jan 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 9, 2026 | 4.78 | 4.80 | 4.60 | 4.78 | 4.78 | - | 9,500 |
| Jan 8, 2026 | 4.44 | 4.80 | 4.44 | 4.78 | 4.78 | 10.14% | 15,500 |
| Jan 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jan 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jan 5, 2026 | 4.58 | 4.58 | 4.34 | 4.34 | 4.34 | -7.26% | 11,500 |
| Jan 2, 2026 | 4.70 | 4.90 | 4.50 | 4.68 | 4.68 | - | 7,250 |
| Dec 30, 2025 | 4.18 | 4.70 | 4.18 | 4.68 | 4.68 | 7.34% | 15,750 |
| Dec 29, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 2.35% | 5,750 |
| Dec 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | 5,000 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 18, 2025 | 4.00 | 4.20 | 3.84 | 4.20 | 4.20 | 0.96% | 4,500 |
| Dec 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 15, 2025 | 4.20 | 4.20 | 4.00 | 4.16 | 4.16 | -3.26% | 3,250 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | 1,000 |
| Dec 11, 2025 | 4.16 | 4.46 | 4.16 | 4.44 | 4.44 | 2.30% | 6,000 |
| Dec 10, 2025 | 4.36 | 4.36 | 4.20 | 4.34 | 4.34 | 0.46% | 43,750 |
| Dec 9, 2025 | 3.86 | 4.34 | 3.86 | 4.32 | 4.32 | 8.00% | 9,000 |
| Dec 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 5, 2025 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | 8.11% | 11,750 |
| Dec 4, 2025 | 3.38 | 3.70 | 3.38 | 3.70 | 3.70 | 9.47% | 3,500 |
| Dec 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Dec 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Dec 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 28, 2025 | 3.26 | 3.38 | 3.16 | 3.38 | 3.38 | 0.60% | 7,000 |
| Nov 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 250 |