Skip to main content
logo
Dexelance S.p.A. (BIT:DEX)
Italy flag Italy · Delayed Price · Currency is EUR
2.130
+0.050 (2.40%)
Nov 5, 2026, 10:44 AM CET

Dexelance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262.112.132.102.132.132.40%1,924
Nov 4, 20262.082.152.072.082.080.48%58,764
Nov 3, 20262.072.082.022.072.070.98%24,754
Nov 2, 20262.022.102.012.052.051.49%48,263
Oct 30, 20262.032.062.022.022.02-0.98%18,343
Oct 29, 20262.102.142.042.042.04-1.45%42,758
Oct 28, 20262.072.122.062.072.070.98%44,015
Oct 27, 20262.022.082.022.052.050.49%39,741
Oct 26, 20262.022.072.022.042.040.99%16,087
Oct 23, 20262.072.092.022.022.02-1.46%17,988
Oct 22, 20262.132.132.052.052.05-2.38%11,870
Oct 21, 20262.092.142.072.102.101.45%56,900
Oct 20, 20262.042.072.012.072.071.97%20,284
Oct 19, 20262.082.122.022.032.03-1.46%63,220
Oct 16, 20262.082.102.062.062.06-13,489
Oct 15, 20262.102.112.032.062.06-2.37%56,098
Oct 14, 20262.072.162.072.112.110.96%21,624
Oct 13, 20262.142.172.092.092.09-0.95%13,403
Oct 12, 20262.102.152.102.112.11-0.47%7,895
Oct 9, 20262.152.172.122.122.12-0.47%29,970
Oct 8, 20262.132.142.012.132.13-1.39%190,877
Oct 7, 20262.242.242.132.162.16-1.37%47,661
Oct 6, 20262.172.242.152.192.190.46%129,293
Oct 5, 20262.072.212.072.182.186.34%107,021
Oct 2, 20262.062.092.042.052.05-0.97%70,893
Oct 1, 20262.092.142.062.072.07-0.48%50,797
Sep 30, 20262.142.162.082.082.08-1.42%19,676
Sep 29, 20262.152.172.112.112.11-0.47%22,206
Sep 28, 20262.122.172.122.122.120.95%45,820
Sep 25, 20262.092.112.062.102.101.45%43,121
Sep 24, 20262.172.172.072.072.07-3.27%75,440
Sep 23, 20262.142.152.112.142.141.42%28,684
Sep 22, 20262.142.162.112.112.11-40,952
Sep 21, 20262.172.172.082.112.11-1.40%63,546
Sep 18, 20262.102.192.092.142.140.94%137,667
Sep 17, 20262.022.142.022.122.123.41%127,310
Sep 16, 20261.992.091.982.052.054.33%165,255
Sep 15, 20262.002.001.941.971.970.26%80,531
Sep 14, 20261.891.981.871.961.962.35%180,179
Sep 11, 20261.991.991.881.921.92-2.54%244,281
Sep 10, 20262.142.141.931.971.97-7.31%384,852
Sep 9, 20262.052.162.022.122.122.91%330,195
Sep 8, 20262.102.112.022.062.06-0.96%308,964
Sep 7, 20262.122.122.082.082.08-2.80%73,045
Sep 4, 20262.142.182.142.142.141.42%36,114
Sep 3, 20262.132.142.082.112.11-0.94%124,803
Sep 2, 20262.212.212.112.132.13-2.29%206,447
Sep 1, 20262.292.292.182.182.18-4.39%80,789
Aug 31, 20262.272.312.262.282.281.79%56,053
Aug 28, 20262.272.312.242.242.24-91,794