Dedem S.p.A. (BIT:DDM)
Italy · Delayed Price · Currency is EUR 5.00
+0.22 (4.60%)
At close: May 22, 2026
Dedem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 7, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -4.08% | 3,500 |
| May 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | 250 |
| May 5, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 2,750 |
| May 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | 250 |
| Apr 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | 250 |
| Apr 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | 1,000 |
| Apr 28, 2026 | 4.62 | 4.70 | 4.60 | 4.70 | 4.70 | -1.67% | 750 |
| Apr 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | 2,750 |
| Apr 24, 2026 | 4.98 | 5.00 | 4.86 | 4.86 | 4.86 | -5.63% | 2,750 |
| Apr 23, 2026 | 5.15 | 5.15 | 4.82 | 5.15 | 5.15 | -1.90% | 6,750 |
| Apr 22, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -3.67% | 2,000 |
| Apr 21, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -5.22% | 2,250 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.70 | 5.75 | 5.75 | -7.26% | 5,500 |
| Apr 17, 2026 | 6.25 | 6.25 | 6.00 | 6.20 | 6.20 | -3.88% | 3,750 |
| Apr 16, 2026 | 6.15 | 6.45 | 6.10 | 6.45 | 6.45 | 0.78% | 20,750 |
| Apr 15, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 1,250 |
| Apr 14, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -3.82% | 1,250 |
| Apr 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 250 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -5.76% | 1,000 |
| Apr 9, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2.96% | 750 |
| Apr 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 250 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 70,000 |
| Apr 2, 2026 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 11.11% | 5,750 |
| Apr 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 60,000 |
| Mar 31, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 71,000 |
| Mar 30, 2026 | 6.00 | 6.45 | 5.75 | 6.45 | 6.45 | 7.50% | 2,500 |
| Mar 27, 2026 | 7.30 | 7.30 | 6.00 | 6.00 | 6.00 | -17.81% | 7,500 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -5.19% | 61,250 |
| Mar 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 38,250 |
| Mar 24, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 41,500 |
| Mar 23, 2026 | 7.80 | 8.05 | 6.95 | 7.70 | 7.70 | 8.45% | 80,750 |
| Mar 20, 2026 | 6.55 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 13,250 |
| Mar 19, 2026 | 6.30 | 6.75 | 6.30 | 6.50 | 6.50 | 4.00% | 6,500 |
| Mar 18, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.85% | 77,000 |
| Mar 17, 2026 | 6.25 | 6.50 | 6.20 | 6.50 | 6.50 | 0.78% | 7,750 |
| Mar 16, 2026 | 6.30 | 6.50 | 6.05 | 6.45 | 6.45 | -0.77% | 13,000 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | 0.78% | 1,500 |
| Mar 12, 2026 | 6.60 | 7.00 | 6.45 | 6.45 | 6.45 | -5.15% | 8,250 |
| Mar 11, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 6.25% | 1,500 |