DigiTouch S.p.A. (BIT:DGT)
Italy · Delayed Price · Currency is EUR 1.985
+0.005 (0.25%)
At close: Feb 6, 2026
DigiTouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | - | 34,000 |
| Jan 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 8,000 |
| Jan 14, 2026 | 2.00 | 2.06 | 1.97 | 2.04 | 2.04 | 0.49% | 41,500 |
| Jan 13, 2026 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | - | 13,000 |
| Jan 12, 2026 | 2.11 | 2.17 | 2.02 | 2.03 | 2.03 | -0.98% | 152,500 |
| Jan 9, 2026 | 2.00 | 2.08 | 1.97 | 2.05 | 2.05 | 2.50% | 67,500 |
| Jan 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 7, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | -0.50% | 5,500 |
| Jan 6, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 1.01% | 18,500 |
| Jan 5, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 4,000 |
| Jan 2, 2026 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 13,000 |
| Dec 30, 2025 | 1.96 | 2.00 | 1.93 | 1.96 | 1.96 | -1.01% | 17,500 |
| Dec 29, 2025 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | 1.54% | 30,000 |
| Dec 23, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 16,500 |
| Dec 22, 2025 | 2.06 | 2.06 | 1.97 | 1.98 | 1.98 | -1.00% | 8,000 |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.25% | 5,000 |
| Dec 18, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 0.50% | 6,500 |
| Dec 17, 2025 | 1.96 | 2.00 | 1.94 | 1.99 | 1.99 | 1.02% | 14,000 |
| Dec 16, 2025 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | -1.75% | 18,500 |
| Dec 15, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 2.04% | 10,500 |
| Dec 12, 2025 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -0.76% | 10,000 |
| Dec 11, 2025 | 1.97 | 2.01 | 1.95 | 1.98 | 1.98 | -0.25% | 13,500 |
| Dec 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 9, 2025 | 1.96 | 2.04 | 1.96 | 1.98 | 1.98 | - | 10,000 |
| Dec 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 5, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.49% | 1,000 |
| Dec 4, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 1.52% | 4,500 |
| Dec 3, 2025 | 2.00 | 2.03 | 1.95 | 1.98 | 1.98 | -1.00% | 13,500 |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 2,000 |
| Dec 1, 2025 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | 3.34% | 61,500 |
| Nov 28, 2025 | 1.96 | 1.99 | 1.95 | 1.95 | 1.95 | 1.04% | 8,000 |
| Nov 27, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -0.26% | 6,500 |
| Nov 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 500 |
| Nov 25, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | -2.03% | 12,500 |
| Nov 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | 500 |