DigiTouch S.p.A. (BIT:DGT)
Italy · Delayed Price · Currency is EUR 1.810
+0.010 (0.56%)
Mar 30, 2026, 1:33 PM CET
DigiTouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 5,000 |
| Mar 26, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 4,000 |
| Mar 25, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 4,000 |
| Mar 24, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 8,000 |
| Mar 23, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | -2.99% | 17,000 |
| Mar 20, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 5,000 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.27% | 4,000 |
| Mar 18, 2026 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -2.41% | 19,000 |
| Mar 17, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.75% | 2,000 |
| Mar 16, 2026 | 1.82 | 1.87 | 1.82 | 1.82 | 1.82 | - | 17,000 |
| Mar 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.96% | 5,500 |
| Mar 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 500 |
| Mar 11, 2026 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 2.43% | 12,500 |
| Mar 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 9, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.65% | 7,500 |
| Mar 6, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -0.55% | 12,500 |
| Mar 5, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -2.66% | 15,000 |
| Mar 4, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 1.90% | 9,500 |
| Mar 3, 2026 | 1.86 | 1.90 | 1.83 | 1.85 | 1.85 | -0.81% | 34,500 |
| Mar 2, 2026 | 1.90 | 1.96 | 1.86 | 1.86 | 1.86 | -4.86% | 20,000 |
| Feb 27, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 2.36% | 6,500 |
| Feb 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Feb 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Feb 24, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | -1.04% | 4,000 |
| Feb 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.85% | 1,500 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,500 |
| Feb 19, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -0.52% | 2,000 |
| Feb 18, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.79% | 3,500 |
| Feb 17, 2026 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 13,500 |
| Feb 16, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | -2.05% | 36,000 |
| Feb 13, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 9,000 |
| Feb 12, 2026 | 1.91 | 1.94 | 1.86 | 1.94 | 1.94 | - | 20,000 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -3.00% | 24,000 |
| Feb 10, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 20,500 |
| Feb 9, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 1.26% | 36,500 |
| Feb 6, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 0.25% | 14,500 |
| Feb 5, 2026 | 1.90 | 2.00 | 1.89 | 1.98 | 1.98 | 4.49% | 78,000 |
| Feb 4, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 9,000 |
| Feb 3, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 5.60% | 47,500 |
| Feb 2, 2026 | 1.96 | 1.96 | 1.78 | 1.79 | 1.79 | -8.93% | 69,500 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 4,500 |
| Jan 29, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 4,500 |
| Jan 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.77% | 7,500 |
| Jan 27, 2026 | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | 0.77% | 10,000 |
| Jan 26, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 5,500 |
| Jan 23, 2026 | 1.96 | 1.99 | 1.95 | 1.95 | 1.95 | -2.26% | 23,500 |
| Jan 22, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 10,000 |
| Jan 21, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.25% | 5,500 |
| Jan 20, 2026 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | - | 24,000 |
| Jan 19, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | -1.00% | 6,500 |