Dexelance S.p.A. (BIT:DEX)
Italy · Delayed Price · Currency is EUR 6.28
+0.08 (1.29%)
Sep 12, 2025, 5:28 PM CET
Dexelance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.60 | 6.60 | 5.94 | 6.20 | 6.20 | -6.06% | 63,039 |
| Sep 10, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | -1.20% | 70,545 |
| Sep 9, 2025 | 6.66 | 6.76 | 6.58 | 6.68 | 6.68 | -0.89% | 4,744 |
| Sep 8, 2025 | 6.74 | 6.74 | 6.66 | 6.74 | 6.74 | 1.20% | 262 |
| Sep 5, 2025 | 6.66 | 6.74 | 6.66 | 6.66 | 6.66 | -1.19% | 2,953 |
| Sep 4, 2025 | 6.66 | 6.76 | 6.66 | 6.74 | 6.74 | -0.30% | 509 |
| Sep 3, 2025 | 6.68 | 6.78 | 6.58 | 6.76 | 6.76 | 1.20% | 11,131 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.62 | 6.68 | 6.68 | 0.91% | 2,718 |
| Sep 1, 2025 | 6.68 | 6.72 | 6.62 | 6.62 | 6.62 | 0.30% | 10,344 |
| Aug 29, 2025 | 6.64 | 6.72 | 6.60 | 6.60 | 6.60 | -0.60% | 3,486 |
| Aug 28, 2025 | 6.72 | 6.78 | 6.62 | 6.64 | 6.64 | -0.30% | 5,566 |
| Aug 27, 2025 | 6.72 | 6.80 | 6.66 | 6.66 | 6.66 | -1.19% | 4,415 |
| Aug 26, 2025 | 6.68 | 6.76 | 6.56 | 6.74 | 6.74 | 0.60% | 7,393 |
| Aug 25, 2025 | 6.88 | 6.88 | 6.66 | 6.70 | 6.70 | -1.76% | 4,663 |
| Aug 22, 2025 | 6.84 | 6.94 | 6.74 | 6.82 | 6.82 | 1.19% | 20,805 |
| Aug 21, 2025 | 6.86 | 6.86 | 6.70 | 6.74 | 6.74 | -0.88% | 8,030 |
| Aug 20, 2025 | 6.88 | 6.92 | 6.80 | 6.80 | 6.80 | -1.16% | 1,445 |
| Aug 19, 2025 | 6.84 | 6.92 | 6.78 | 6.88 | 6.88 | 1.78% | 5,320 |
| Aug 18, 2025 | 6.88 | 6.90 | 6.76 | 6.76 | 6.76 | -0.59% | 2,976 |
| Aug 14, 2025 | 6.80 | 6.88 | 6.80 | 6.80 | 6.80 | - | 5,129 |
| Aug 13, 2025 | 6.82 | 6.82 | 6.74 | 6.80 | 6.80 | 0.59% | 1,887 |
| Aug 12, 2025 | 6.80 | 6.86 | 6.74 | 6.76 | 6.76 | -0.59% | 15,147 |
| Aug 11, 2025 | 6.74 | 6.92 | 6.74 | 6.80 | 6.80 | 0.89% | 3,135 |
| Aug 8, 2025 | 6.68 | 6.76 | 6.64 | 6.74 | 6.74 | 0.90% | 4,622 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.60 | 6.68 | 6.68 | -0.60% | 4,708 |
| Aug 6, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 1.51% | 16,541 |
| Aug 5, 2025 | 6.60 | 6.66 | 6.60 | 6.62 | 6.62 | 0.30% | 4,194 |
| Aug 4, 2025 | 6.72 | 6.78 | 6.60 | 6.60 | 6.60 | -1.49% | 6,167 |
| Aug 1, 2025 | 6.82 | 6.82 | 6.70 | 6.70 | 6.70 | -0.59% | 2,701 |
| Jul 31, 2025 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | -0.30% | 3,984 |
| Jul 30, 2025 | 6.88 | 6.98 | 6.76 | 6.76 | 6.76 | -2.03% | 8,984 |
| Jul 29, 2025 | 7.02 | 7.06 | 6.90 | 6.90 | 6.90 | -1.15% | 9,883 |
| Jul 28, 2025 | 6.92 | 7.04 | 6.82 | 6.98 | 6.98 | 0.29% | 29,662 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.96 | 0.87% | 12,163 |
| Jul 24, 2025 | 7.18 | 7.18 | 6.90 | 6.90 | 6.90 | 0.58% | 20,826 |
| Jul 23, 2025 | 6.84 | 6.94 | 6.84 | 6.86 | 6.86 | 1.18% | 37,827 |
| Jul 22, 2025 | 6.86 | 6.92 | 6.78 | 6.78 | 6.78 | -2.02% | 7,155 |
| Jul 21, 2025 | 7.02 | 7.02 | 6.90 | 6.92 | 6.92 | -0.57% | 18,691 |
| Jul 18, 2025 | 6.96 | 7.12 | 6.96 | 6.96 | 6.96 | 1.16% | 10,505 |
| Jul 17, 2025 | 6.88 | 6.96 | 6.88 | 6.88 | 6.88 | -0.29% | 12,998 |
| Jul 16, 2025 | 6.88 | 7.12 | 6.70 | 6.90 | 6.90 | 1.47% | 26,893 |
| Jul 15, 2025 | 6.76 | 6.94 | 6.76 | 6.80 | 6.80 | -0.58% | 11,106 |
| Jul 14, 2025 | 6.78 | 7.06 | 6.78 | 6.84 | 6.84 | -0.58% | 35,271 |
| Jul 11, 2025 | 6.92 | 7.12 | 6.88 | 6.88 | 6.88 | 2.08% | 56,942 |
| Jul 10, 2025 | 6.78 | 6.92 | 6.70 | 6.74 | 6.74 | -1.75% | 23,608 |
| Jul 9, 2025 | 6.92 | 6.94 | 6.74 | 6.86 | 6.86 | -0.87% | 9,787 |
| Jul 8, 2025 | 6.84 | 6.96 | 6.80 | 6.92 | 6.92 | 0.58% | 9,848 |
| Jul 7, 2025 | 6.88 | 6.94 | 6.88 | 6.88 | 6.88 | -0.86% | 1,641 |
| Jul 4, 2025 | 6.92 | 6.96 | 6.84 | 6.94 | 6.94 | 1.46% | 2,913 |
| Jul 3, 2025 | 6.94 | 6.98 | 6.78 | 6.84 | 6.84 | 0.59% | 14,274 |