Dedem S.p.A. (BIT:DDM)
Italy · Delayed Price · Currency is EUR 2.820
-0.060 (-2.08%)
At close: Jul 17, 2026
Dedem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.88 | 2.98 | 2.82 | 2.82 | 2.82 | -2.08% | 4,250 |
| Jul 16, 2026 | 2.90 | 2.96 | 2.88 | 2.88 | 2.88 | -4.00% | 5,000 |
| Jul 15, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | -8.54% | 3,250 |
| Jul 14, 2026 | 3.12 | 3.28 | 3.00 | 3.28 | 3.28 | 5.13% | 3,500 |
| Jul 13, 2026 | 2.92 | 3.12 | 2.82 | 3.12 | 3.12 | 7.59% | 5,000 |
| Jul 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | 1,750 |
| Jul 9, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.05% | 1,750 |
| Jul 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | 1,000 |
| Jul 7, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -8.02% | 4,250 |
| Jul 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | 1,000 |
| Jul 3, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | 1.21% | 1,500 |
| Jul 2, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 3.12% | 6,000 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 250 |
| Jun 30, 2026 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 8.11% | 3,500 |
| Jun 29, 2026 | 3.12 | 3.12 | 2.84 | 2.96 | 2.96 | -5.13% | 5,750 |
| Jun 26, 2026 | 3.30 | 3.30 | 3.12 | 3.12 | 3.12 | -2.50% | 1,750 |
| Jun 25, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -5.88% | 2,250 |
| Jun 24, 2026 | 3.64 | 3.70 | 3.40 | 3.40 | 3.40 | -5.56% | 2,750 |
| Jun 23, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -4.26% | 2,750 |
| Jun 22, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -2.08% | 1,000 |
| Jun 19, 2026 | 3.92 | 3.94 | 3.84 | 3.84 | 3.84 | -4.48% | 5,250 |
| Jun 18, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -3.37% | 1,000 |
| Jun 17, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -4.15% | 1,000 |
| Jun 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jun 15, 2026 | 4.22 | 4.40 | 4.22 | 4.34 | 4.34 | 1.88% | 4,750 |
| Jun 12, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | -0.47% | 2,750 |
| Jun 11, 2026 | 4.16 | 4.28 | 4.08 | 4.28 | 4.28 | 2.88% | 5,750 |
| Jun 10, 2026 | 4.04 | 4.16 | 4.00 | 4.16 | 4.16 | 4.00% | 8,250 |
| Jun 9, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.01% | 6,000 |
| Jun 8, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -5.26% | 1,500 |
| Jun 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jun 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jun 3, 2026 | 4.16 | 4.22 | 4.02 | 4.18 | 4.18 | 1.95% | 5,000 |
| Jun 2, 2026 | 4.18 | 4.24 | 4.10 | 4.10 | 4.10 | -8.07% | 13,250 |
| Jun 1, 2026 | 4.66 | 4.66 | 4.42 | 4.46 | 4.46 | -6.69% | 10,500 |
| May 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 27, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -1.24% | 1,000 |
| May 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | 250 |
| May 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 22, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 4.60% | 19,500 |
| May 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 750 |
| May 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.02% | 750 |
| May 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| May 18, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -3.30% | 1,000 |
| May 15, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -6.36% | 1,000 |
| May 14, 2026 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 10.00% | 1,000 |
| May 13, 2026 | 4.70 | 5.15 | 4.70 | 5.00 | 5.00 | 4.17% | 2,250 |
| May 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | 250 |
| May 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |