Dexelance S.p.A. (BIT:DEX)
Italy · Delayed Price · Currency is EUR 4.140
+0.100 (2.48%)
Jan 22, 2026, 5:35 PM CET
Dexelance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.08 | 4.20 | 4.06 | 4.14 | 4.14 | 2.48% | 58,073 |
| Jan 21, 2026 | 3.99 | 4.06 | 3.91 | 4.04 | 4.04 | 1.51% | 17,946 |
| Jan 20, 2026 | 3.98 | 4.01 | 3.96 | 3.98 | 3.98 | 0.25% | 6,202 |
| Jan 19, 2026 | 4.12 | 4.12 | 3.97 | 3.97 | 3.97 | -2.46% | 102,038 |
| Jan 16, 2026 | 4.08 | 4.12 | 4.01 | 4.07 | 4.07 | - | 24,384 |
| Jan 15, 2026 | 4.06 | 4.24 | 4.05 | 4.07 | 4.07 | -0.25% | 87,435 |
| Jan 14, 2026 | 3.91 | 4.08 | 3.90 | 4.08 | 4.08 | 4.62% | 94,626 |
| Jan 13, 2026 | 3.77 | 3.90 | 3.77 | 3.90 | 3.90 | 2.09% | 13,835 |
| Jan 12, 2026 | 3.77 | 3.82 | 3.71 | 3.82 | 3.82 | 2.69% | 32,144 |
| Jan 9, 2026 | 3.84 | 3.84 | 3.71 | 3.72 | 3.72 | -1.85% | 45,403 |
| Jan 8, 2026 | 3.80 | 3.89 | 3.71 | 3.79 | 3.79 | -0.79% | 91,622 |
| Jan 7, 2026 | 4.02 | 4.03 | 3.79 | 3.82 | 3.82 | -4.02% | 126,982 |
| Jan 6, 2026 | 4.16 | 4.16 | 3.97 | 3.98 | 3.98 | -1.24% | 17,768 |
| Jan 5, 2026 | 4.14 | 4.14 | 3.98 | 4.03 | 4.03 | -1.23% | 56,139 |
| Jan 2, 2026 | 4.34 | 4.34 | 3.98 | 4.08 | 4.08 | -3.32% | 89,254 |
| Dec 30, 2025 | 4.11 | 4.36 | 4.07 | 4.22 | 4.22 | 1.20% | 93,930 |
| Dec 29, 2025 | 3.99 | 4.33 | 3.91 | 4.17 | 4.17 | 5.84% | 142,392 |
| Dec 23, 2025 | 3.97 | 4.03 | 3.94 | 3.94 | 3.94 | -1.50% | 70,883 |
| Dec 22, 2025 | 3.99 | 4.02 | 3.96 | 4.00 | 4.00 | 0.50% | 40,250 |
| Dec 19, 2025 | 3.99 | 4.03 | 3.98 | 3.98 | 3.98 | -0.50% | 64,160 |
| Dec 18, 2025 | 4.06 | 4.06 | 3.97 | 4.00 | 4.00 | -0.25% | 20,952 |
| Dec 17, 2025 | 4.08 | 4.10 | 4.00 | 4.01 | 4.01 | -0.50% | 46,645 |
| Dec 16, 2025 | 4.28 | 4.28 | 3.96 | 4.03 | 4.03 | -4.73% | 143,714 |
| Dec 15, 2025 | 4.46 | 4.47 | 4.20 | 4.23 | 4.23 | -4.94% | 139,792 |
| Dec 12, 2025 | 5.36 | 5.36 | 4.43 | 4.45 | 4.45 | -18.50% | 387,839 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | - | 7,427 |
| Dec 10, 2025 | 5.44 | 5.50 | 5.44 | 5.46 | 5.46 | -0.73% | 13,390 |
| Dec 9, 2025 | 5.54 | 5.60 | 5.44 | 5.50 | 5.50 | -0.72% | 13,205 |
| Dec 8, 2025 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | 0.36% | 3,676 |
| Dec 5, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -1.08% | 6,461 |
| Dec 4, 2025 | 5.60 | 5.64 | 5.52 | 5.58 | 5.58 | -0.36% | 24,117 |
| Dec 3, 2025 | 5.56 | 5.60 | 5.52 | 5.60 | 5.60 | 0.72% | 10,573 |
| Dec 2, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | 0.36% | 1,073 |
| Dec 1, 2025 | 5.68 | 5.96 | 5.54 | 5.54 | 5.54 | -1.07% | 9,668 |
| Nov 28, 2025 | 5.60 | 5.60 | 5.56 | 5.60 | 5.60 | - | 4,343 |
| Nov 27, 2025 | 5.64 | 5.70 | 5.56 | 5.60 | 5.60 | - | 10,117 |
| Nov 26, 2025 | 5.64 | 5.66 | 5.54 | 5.60 | 5.60 | -0.36% | 23,606 |
| Nov 25, 2025 | 5.60 | 5.66 | 5.56 | 5.62 | 5.62 | 0.36% | 6,295 |
| Nov 24, 2025 | 5.60 | 5.68 | 5.54 | 5.60 | 5.60 | -0.36% | 8,770 |
| Nov 21, 2025 | 5.64 | 5.72 | 5.60 | 5.62 | 5.62 | - | 2,259 |
| Nov 20, 2025 | 5.64 | 5.70 | 5.56 | 5.62 | 5.62 | 1.08% | 10,829 |
| Nov 19, 2025 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | - | 3,729 |
| Nov 18, 2025 | 5.56 | 5.68 | 5.56 | 5.56 | 5.56 | -0.71% | 2,453 |
| Nov 17, 2025 | 5.74 | 5.86 | 5.60 | 5.60 | 5.60 | -2.44% | 28,129 |
| Nov 14, 2025 | 5.76 | 5.84 | 5.64 | 5.74 | 5.74 | -1.03% | 12,223 |
| Nov 13, 2025 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -3.65% | 15,407 |
| Nov 12, 2025 | 5.84 | 6.02 | 5.84 | 6.02 | 6.02 | 2.03% | 6,977 |
| Nov 11, 2025 | 6.06 | 6.08 | 5.90 | 5.90 | 5.90 | -2.64% | 8,362 |
| Nov 10, 2025 | 5.72 | 6.08 | 5.66 | 6.06 | 6.06 | 7.45% | 19,141 |
| Nov 7, 2025 | 5.82 | 5.90 | 5.64 | 5.64 | 5.64 | -4.08% | 8,249 |