Dedem S.p.A. (BIT:DDM)
Italy · Delayed Price · Currency is EUR 2.820
-0.120 (-4.08%)
At close: Aug 14, 2026
Dedem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 2.54 | 2.78 | 2.52 | 2.78 | 2.78 | 7.75% | 3,750 |
| Jul 30, 2026 | 2.80 | 2.80 | 2.58 | 2.58 | 2.58 | -5.84% | 6,250 |
| Jul 29, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 28, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | -2.84% | 1,000 |
| Jul 27, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -1.40% | 3,250 |
| Jul 24, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -2.05% | 2,500 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -4.58% | 5,000 |
| Jul 22, 2026 | 2.80 | 3.06 | 2.76 | 3.06 | 3.06 | 5.52% | 9,000 |
| Jul 21, 2026 | 2.76 | 2.90 | 2.74 | 2.90 | 2.90 | - | 4,250 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | 2.84% | 4,250 |
| 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 |