Dexelance S.p.A. (BIT:DEX)
Italy · Delayed Price · Currency is EUR 2.100
+0.030 (1.45%)
Sep 25, 2026, 5:35 PM CET
Dexelance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.09 | 2.11 | 2.06 | 2.10 | 2.10 | 1.45% | 43,121 |
| Sep 24, 2026 | 2.17 | 2.17 | 2.07 | 2.07 | 2.07 | -3.27% | 75,440 |
| Sep 23, 2026 | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | 1.42% | 28,684 |
| Sep 22, 2026 | 2.14 | 2.16 | 2.11 | 2.11 | 2.11 | - | 40,952 |
| Sep 21, 2026 | 2.17 | 2.17 | 2.08 | 2.11 | 2.11 | -1.40% | 63,546 |
| Sep 18, 2026 | 2.10 | 2.19 | 2.09 | 2.14 | 2.14 | 0.94% | 137,667 |
| Sep 17, 2026 | 2.02 | 2.14 | 2.02 | 2.12 | 2.12 | 3.41% | 127,310 |
| Sep 16, 2026 | 1.99 | 2.09 | 1.98 | 2.05 | 2.05 | 4.33% | 165,255 |
| Sep 15, 2026 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | 0.26% | 80,531 |
| Sep 14, 2026 | 1.89 | 1.98 | 1.87 | 1.96 | 1.96 | 2.35% | 180,179 |
| Sep 11, 2026 | 1.99 | 1.99 | 1.88 | 1.92 | 1.92 | -2.54% | 244,281 |
| Sep 10, 2026 | 2.14 | 2.14 | 1.93 | 1.97 | 1.97 | -7.31% | 384,852 |
| Sep 9, 2026 | 2.05 | 2.16 | 2.02 | 2.12 | 2.12 | 2.91% | 330,195 |
| Sep 8, 2026 | 2.10 | 2.11 | 2.02 | 2.06 | 2.06 | -0.96% | 308,964 |
| Sep 7, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -2.80% | 73,045 |
| Sep 4, 2026 | 2.14 | 2.18 | 2.14 | 2.14 | 2.14 | 1.42% | 36,114 |
| Sep 3, 2026 | 2.13 | 2.14 | 2.08 | 2.11 | 2.11 | -0.94% | 124,803 |
| Sep 2, 2026 | 2.21 | 2.21 | 2.11 | 2.13 | 2.13 | -2.29% | 206,447 |
| Sep 1, 2026 | 2.29 | 2.29 | 2.18 | 2.18 | 2.18 | -4.39% | 80,789 |
| Aug 31, 2026 | 2.27 | 2.31 | 2.26 | 2.28 | 2.28 | 1.79% | 56,053 |
| Aug 28, 2026 | 2.27 | 2.31 | 2.24 | 2.24 | 2.24 | - | 91,794 |
| Aug 27, 2026 | 2.23 | 2.27 | 2.23 | 2.24 | 2.24 | 0.90% | 32,319 |
| Aug 26, 2026 | 2.22 | 2.28 | 2.21 | 2.22 | 2.22 | 0.91% | 98,917 |
| Aug 25, 2026 | 2.14 | 2.21 | 2.11 | 2.20 | 2.20 | 4.27% | 260,906 |
| Aug 24, 2026 | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -0.47% | 1,837 |
| Aug 21, 2026 | 2.09 | 2.14 | 2.08 | 2.12 | 2.12 | 2.42% | 52,290 |
| Aug 20, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -0.96% | 15,818 |
| Aug 19, 2026 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | - | 21,600 |
| Aug 18, 2026 | 2.11 | 2.12 | 2.04 | 2.09 | 2.09 | -1.42% | 152,199 |
| Aug 17, 2026 | 2.13 | 2.15 | 2.11 | 2.12 | 2.12 | 0.95% | 80,053 |
| Aug 14, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.47% | 10,672 |
| Aug 13, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.47% | 30,766 |
| Aug 12, 2026 | 2.16 | 2.17 | 2.12 | 2.12 | 2.12 | -0.93% | 25,087 |
| Aug 11, 2026 | 2.18 | 2.19 | 2.14 | 2.14 | 2.14 | -1.83% | 50,286 |
| Aug 10, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | -0.91% | 44,276 |
| Aug 7, 2026 | 2.20 | 2.21 | 2.17 | 2.20 | 2.20 | 0.46% | 75,224 |
| Aug 6, 2026 | 2.21 | 2.23 | 2.18 | 2.19 | 2.19 | - | 76,460 |
| Aug 5, 2026 | 2.21 | 2.24 | 2.17 | 2.19 | 2.19 | - | 106,806 |
| Aug 4, 2026 | 2.07 | 2.20 | 2.05 | 2.19 | 2.19 | 6.31% | 194,028 |
| Aug 3, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 21,389 |
| Jul 31, 2026 | 2.05 | 2.10 | 2.05 | 2.06 | 2.06 | 0.98% | 62,985 |
| Jul 30, 2026 | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | 0.49% | 71,552 |
| Jul 29, 2026 | 2.06 | 2.10 | 2.03 | 2.03 | 2.03 | -1.46% | 144,969 |
| Jul 28, 2026 | 2.02 | 2.07 | 2.00 | 2.06 | 2.06 | 3.26% | 91,156 |
| Jul 27, 2026 | 2.03 | 2.09 | 2.00 | 2.00 | 2.00 | -0.75% | 195,525 |
| Jul 24, 2026 | 2.05 | 2.09 | 1.99 | 2.01 | 2.01 | -0.99% | 71,176 |
| Jul 23, 2026 | 2.07 | 2.08 | 2.01 | 2.03 | 2.03 | -1.93% | 135,025 |
| Jul 22, 2026 | 2.15 | 2.15 | 2.07 | 2.07 | 2.07 | -3.72% | 150,308 |
| Jul 21, 2026 | 2.11 | 2.16 | 2.06 | 2.15 | 2.15 | 2.38% | 169,757 |
| Jul 20, 2026 | 2.19 | 2.19 | 2.09 | 2.10 | 2.10 | -4.55% | 224,234 |