Dexelance S.p.A. (BIT:DEX)
Italy · Delayed Price · Currency is EUR 6.60
-0.08 (-1.20%)
Oct 10, 2025, 5:35 PM CET
Dexelance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 6.54 | 6.70 | 6.52 | 6.70 | 6.70 | 1.21% | 2,265 |
| Oct 3, 2025 | 6.70 | 6.72 | 6.62 | 6.62 | 6.62 | -0.30% | 4,403 |
| Oct 2, 2025 | 6.78 | 6.78 | 6.64 | 6.64 | 6.64 | -0.60% | 8,007 |
| Oct 1, 2025 | 6.88 | 6.88 | 6.68 | 6.68 | 6.68 | -2.62% | 12,963 |
| Sep 30, 2025 | 6.82 | 6.86 | 6.80 | 6.86 | 6.86 | 0.59% | 8,850 |
| Sep 29, 2025 | 6.64 | 6.82 | 6.64 | 6.82 | 6.82 | 1.19% | 5,438 |
| Sep 26, 2025 | 6.64 | 6.74 | 6.60 | 6.74 | 6.74 | - | 4,124 |
| Sep 25, 2025 | 6.84 | 6.94 | 6.66 | 6.74 | 6.74 | -1.46% | 26,869 |
| Sep 24, 2025 | 6.82 | 6.90 | 6.74 | 6.84 | 6.84 | -1.16% | 12,573 |
| Sep 23, 2025 | 6.44 | 6.92 | 6.44 | 6.92 | 6.92 | 6.79% | 24,380 |
| Sep 22, 2025 | 6.40 | 6.50 | 6.36 | 6.48 | 6.48 | 2.53% | 5,788 |
| Sep 19, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | -0.94% | 264 |
| Sep 18, 2025 | 6.20 | 6.38 | 6.20 | 6.38 | 6.38 | 4.25% | 10,178 |
| Sep 17, 2025 | 6.30 | 6.30 | 6.12 | 6.12 | 6.12 | -1.61% | 22,024 |
| Sep 16, 2025 | 6.30 | 6.32 | 6.22 | 6.22 | 6.22 | - | 15,445 |
| Sep 15, 2025 | 6.28 | 6.30 | 6.22 | 6.22 | 6.22 | -0.96% | 38,778 |
| Sep 12, 2025 | 6.28 | 6.30 | 6.22 | 6.28 | 6.28 | 1.29% | 15,991 |
| 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 |