Dexelance S.p.A. (BIT:DEX)
Italy · Delayed Price · Currency is EUR 4.230
-0.220 (-4.94%)
Dec 15, 2025, 5:26 PM CET
Dexelance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 6.10 | 6.10 | 5.88 | 5.88 | 5.88 | -0.34% | 2,246 |
| Nov 5, 2025 | 6.02 | 6.04 | 5.88 | 5.90 | 5.90 | -3.28% | 10,008 |
| Nov 4, 2025 | 6.02 | 6.10 | 5.80 | 6.10 | 6.10 | - | 38,742 |
| Nov 3, 2025 | 6.32 | 6.32 | 5.80 | 6.10 | 6.10 | - | 6,417 |
| Oct 31, 2025 | 6.10 | 6.20 | 6.08 | 6.10 | 6.10 | -0.97% | 6,402 |
| Oct 30, 2025 | 6.08 | 6.16 | 5.94 | 6.16 | 6.16 | 0.65% | 50,386 |
| Oct 29, 2025 | 6.10 | 6.24 | 6.10 | 6.12 | 6.12 | -0.97% | 8,161 |
| Oct 28, 2025 | 6.40 | 6.40 | 6.16 | 6.18 | 6.18 | -3.44% | 12,374 |
| Oct 27, 2025 | 6.28 | 6.40 | 6.26 | 6.40 | 6.40 | 0.63% | 2,350 |
| Oct 24, 2025 | 6.34 | 6.36 | 6.26 | 6.36 | 6.36 | 1.27% | 4,900 |
| Oct 23, 2025 | 6.28 | 6.38 | 6.08 | 6.28 | 6.28 | -1.26% | 19,892 |
| Oct 22, 2025 | 6.20 | 6.36 | 6.18 | 6.36 | 6.36 | 1.27% | 6,317 |
| Oct 21, 2025 | 6.16 | 6.32 | 6.16 | 6.28 | 6.28 | 0.32% | 2,007 |
| Oct 20, 2025 | 6.24 | 6.50 | 6.18 | 6.26 | 6.26 | 1.62% | 15,699 |
| Oct 17, 2025 | 6.24 | 6.24 | 6.16 | 6.16 | 6.16 | -1.28% | 5,398 |
| Oct 16, 2025 | 6.24 | 6.24 | 6.18 | 6.24 | 6.24 | 0.97% | 3,951 |
| Oct 15, 2025 | 6.30 | 6.32 | 6.18 | 6.18 | 6.18 | -2.52% | 9,326 |
| Oct 14, 2025 | 6.52 | 6.58 | 6.34 | 6.34 | 6.34 | -1.86% | 10,938 |
| Oct 13, 2025 | 6.50 | 6.62 | 6.46 | 6.46 | 6.46 | -2.12% | 4,441 |
| Oct 10, 2025 | 6.58 | 6.74 | 6.58 | 6.60 | 6.60 | -1.20% | 12,079 |
| Oct 9, 2025 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | 0.60% | 962 |
| Oct 8, 2025 | 6.62 | 6.74 | 6.60 | 6.64 | 6.64 | -0.60% | 4,235 |
| Oct 7, 2025 | 6.74 | 6.84 | 6.68 | 6.68 | 6.68 | -0.30% | 17,445 |