Dedem S.p.A. (BIT:DDM)
Italy · Delayed Price · Currency is EUR 1.850
0.00 (0.00%)
At close: Oct 9, 2026
Dedem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 250 |
| Oct 8, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 1,000 |
| Oct 7, 2026 | 1.83 | 1.96 | 1.78 | 1.85 | 1.85 | -2.63% | 7,750 |
| Oct 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Oct 5, 2026 | 1.90 | 1.94 | 1.83 | 1.90 | 1.90 | 1.60% | 4,250 |
| Oct 2, 2026 | 1.94 | 2.04 | 1.84 | 1.87 | 1.87 | -8.33% | 15,000 |
| Oct 1, 2026 | 1.93 | 2.12 | 1.92 | 2.04 | 2.04 | 7.94% | 9,500 |
| Sep 30, 2026 | 1.88 | 1.94 | 1.79 | 1.89 | 1.89 | 5.00% | 25,500 |
| Sep 29, 2026 | 1.99 | 2.06 | 1.80 | 1.80 | 1.80 | -5.26% | 29,750 |
| Sep 28, 2026 | 2.20 | 2.20 | 1.90 | 1.90 | 1.90 | -15.93% | 40,750 |
| Sep 25, 2026 | 2.32 | 2.32 | 2.10 | 2.26 | 2.26 | -5.04% | 21,750 |
| Sep 24, 2026 | 2.46 | 2.46 | 2.32 | 2.38 | 2.38 | -6.30% | 4,250 |
| Sep 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.79% | 1,000 |
| Sep 22, 2026 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | 1.54% | 1,250 |
| Sep 21, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 5.69% | 1,250 |
| Sep 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 17, 2026 | 2.50 | 2.54 | 2.46 | 2.46 | 2.46 | -0.81% | 4,500 |
| Sep 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 15, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 3.33% | 500 |
| Sep 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 1,250 |
| Sep 11, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 9, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 8, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 250 |
| Sep 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 250 |
| Sep 4, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -0.82% | 1,250 |
| Sep 3, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 2, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 1, 2026 | 2.58 | 2.60 | 2.40 | 2.44 | 2.44 | -6.87% | 11,250 |
| Aug 31, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | -5.07% | 1,250 |
| Aug 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | 750 |
| Aug 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | 1,250 |
| Aug 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | 1,500 |
| Aug 25, 2026 | 2.66 | 2.76 | 2.64 | 2.76 | 2.76 | - | 3,750 |
| Aug 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | 2,500 |
| Aug 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | 500 |
| Aug 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 17, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 1,250 |
| Aug 14, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -4.08% | 3,250 |
| Aug 13, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | -4.55% | 3,000 |
| Aug 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 11, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 2.67% | 1,500 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | 250 |
| Aug 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 500 |
| Aug 6, 2026 | 3.00 | 3.00 | 2.86 | 2.88 | 2.88 | -7.69% | 4,000 |
| Aug 5, 2026 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 6.85% | 750 |
| Aug 4, 2026 | 2.88 | 2.92 | 2.82 | 2.92 | 2.92 | -2.67% | 2,750 |
| Aug 3, 2026 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | 7.91% | 11,000 |