Dedem S.p.A. (BIT:DDM)
Italy · Delayed Price · Currency is EUR 4.160
-0.180 (-4.15%)
Last updated: Jun 17, 2026, 9:59 AM CET
Dedem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |