Dexelance S.p.A. (BIT:DEX)
Italy · Delayed Price · Currency is EUR 2.870
+0.040 (1.41%)
Apr 16, 2026, 12:13 PM CET
Dexelance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 3.06 | 3.06 | 2.83 | 2.83 | 2.83 | -6.60% | 120,739 |
| Apr 14, 2026 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | -0.66% | 18,672 |
| Apr 13, 2026 | 3.12 | 3.16 | 3.03 | 3.05 | 3.05 | -3.48% | 21,321 |
| Apr 10, 2026 | 3.10 | 3.17 | 3.10 | 3.16 | 3.16 | 0.32% | 13,774 |
| Apr 9, 2026 | 3.17 | 3.23 | 3.15 | 3.15 | 3.15 | -0.63% | 51,736 |
| Apr 8, 2026 | 3.06 | 3.18 | 2.99 | 3.17 | 3.17 | 4.62% | 86,173 |
| Apr 7, 2026 | 3.08 | 3.08 | 2.96 | 3.03 | 3.03 | 2.36% | 34,126 |
| Apr 2, 2026 | 3.06 | 3.08 | 2.96 | 2.96 | 2.96 | -2.95% | 128,736 |
| Apr 1, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 3.39% | 52,681 |
| Mar 31, 2026 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | -2.96% | 24,088 |
| Mar 30, 2026 | 3.02 | 3.07 | 3.01 | 3.04 | 3.04 | 1.00% | 31,693 |
| Mar 27, 2026 | 2.99 | 3.09 | 2.90 | 3.01 | 3.01 | 1.35% | 51,701 |
| Mar 26, 2026 | 3.08 | 3.08 | 2.92 | 2.97 | 2.97 | 3.13% | 25,284 |
| Mar 25, 2026 | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | 3.60% | 5,887 |
| Mar 24, 2026 | 2.79 | 2.82 | 2.75 | 2.78 | 2.78 | - | 19,183 |
| Mar 23, 2026 | 2.80 | 2.82 | 2.76 | 2.78 | 2.78 | -0.71% | 6,262 |
| Mar 20, 2026 | 2.84 | 2.92 | 2.77 | 2.80 | 2.80 | - | 28,801 |
| Mar 19, 2026 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | -1.41% | 8,772 |
| Mar 18, 2026 | 2.73 | 2.84 | 2.65 | 2.84 | 2.84 | 5.19% | 20,975 |
| Mar 17, 2026 | 2.68 | 2.74 | 2.65 | 2.70 | 2.70 | 0.75% | 60,719 |
| Mar 16, 2026 | 2.77 | 2.80 | 2.68 | 2.68 | 2.68 | -3.60% | 36,793 |
| Mar 13, 2026 | 2.84 | 2.91 | 2.76 | 2.78 | 2.78 | -3.14% | 39,737 |
| Mar 12, 2026 | 2.87 | 2.94 | 2.87 | 2.87 | 2.87 | -1.37% | 3,713 |
| Mar 11, 2026 | 2.92 | 2.95 | 2.91 | 2.91 | 2.91 | -1.36% | 3,554 |
| Mar 10, 2026 | 2.94 | 2.98 | 2.89 | 2.95 | 2.95 | 1.03% | 13,884 |
| Mar 9, 2026 | 2.84 | 2.93 | 2.73 | 2.92 | 2.92 | 1.39% | 19,376 |
| Mar 6, 2026 | 2.78 | 2.99 | 2.76 | 2.88 | 2.88 | 2.49% | 63,304 |
| Mar 5, 2026 | 2.92 | 2.92 | 2.81 | 2.81 | 2.81 | -3.44% | 26,123 |
| Mar 4, 2026 | 2.91 | 3.09 | 2.87 | 2.91 | 2.91 | 1.39% | 20,327 |
| Mar 3, 2026 | 3.07 | 3.07 | 2.86 | 2.87 | 2.87 | -6.51% | 47,278 |
| Mar 2, 2026 | 3.05 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 17,635 |
| Feb 27, 2026 | 3.09 | 3.09 | 3.03 | 3.08 | 3.08 | 0.65% | 33,657 |
| Feb 26, 2026 | 3.11 | 3.19 | 3.06 | 3.06 | 3.06 | -0.65% | 27,641 |
| Feb 25, 2026 | 2.98 | 3.24 | 2.98 | 3.08 | 3.08 | 2.33% | 285,078 |
| Feb 24, 2026 | 3.02 | 3.06 | 2.97 | 3.01 | 3.01 | 0.67% | 64,747 |
| Feb 23, 2026 | 2.99 | 3.12 | 2.95 | 2.99 | 2.99 | 3.82% | 222,808 |
| Feb 20, 2026 | 2.94 | 3.00 | 2.85 | 2.88 | 2.88 | -3.03% | 73,365 |
| Feb 19, 2026 | 3.00 | 3.03 | 2.97 | 2.97 | 2.97 | -1.00% | 23,333 |
| Feb 18, 2026 | 3.05 | 3.09 | 2.90 | 3.00 | 3.00 | -1.32% | 56,050 |
| Feb 17, 2026 | 3.03 | 3.13 | 3.03 | 3.04 | 3.04 | -0.65% | 38,565 |
| Feb 16, 2026 | 3.15 | 3.20 | 3.03 | 3.06 | 3.06 | -1.92% | 55,370 |
| Feb 13, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -0.32% | 18,777 |
| Feb 12, 2026 | 3.14 | 3.24 | 3.13 | 3.13 | 3.13 | -0.32% | 35,508 |
| Feb 11, 2026 | 3.20 | 3.24 | 3.14 | 3.14 | 3.14 | -2.18% | 33,377 |
| Feb 10, 2026 | 3.26 | 3.27 | 3.16 | 3.21 | 3.21 | -1.23% | 38,704 |
| Feb 9, 2026 | 3.34 | 3.35 | 3.24 | 3.25 | 3.25 | -1.52% | 39,101 |
| Feb 6, 2026 | 3.38 | 3.41 | 3.29 | 3.30 | 3.30 | -2.65% | 29,970 |
| Feb 5, 2026 | 3.62 | 3.68 | 3.38 | 3.39 | 3.39 | -5.04% | 52,840 |
| Feb 4, 2026 | 3.72 | 3.72 | 3.52 | 3.57 | 3.57 | -4.03% | 61,808 |
| Feb 3, 2026 | 3.80 | 3.87 | 3.67 | 3.72 | 3.72 | -1.59% | 52,564 |