DigiTouch S.p.A. (BIT:DGT)
Italy · Delayed Price · Currency is EUR 2.020
-0.010 (-0.49%)
Sep 22, 2025, 11:13 AM CET
DigiTouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 1.50% | 105,500 |
| Sep 18, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 1.52% | 20,000 |
| Sep 17, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | - | 8,500 |
| Sep 16, 2025 | 1.89 | 1.98 | 1.86 | 1.97 | 1.97 | 1.55% | 39,000 |
| Sep 15, 2025 | 1.96 | 2.00 | 1.94 | 1.94 | 1.94 | -1.02% | 11,000 |
| Sep 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 11, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 5,500 |
| Sep 10, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 11,500 |
| Sep 9, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 1.53% | 11,500 |
| Sep 8, 2025 | 1.94 | 1.99 | 1.94 | 1.96 | 1.96 | 0.51% | 36,500 |
| Sep 5, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.52% | 11,500 |
| Sep 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 3, 2025 | 1.95 | 1.99 | 1.91 | 1.98 | 1.98 | 4.21% | 32,000 |
| Sep 2, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.55% | 1,500 |
| Sep 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 500 |
| Aug 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 28, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 2,500 |
| Aug 27, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -3.52% | 12,500 |
| Aug 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 25, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 4,000 |
| Aug 22, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | - | 4,500 |
| Aug 21, 2025 | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | 3.11% | 17,500 |
| Aug 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 2,000 |
| Aug 19, 2025 | 1.95 | 2.05 | 1.95 | 1.95 | 1.95 | - | 47,000 |
| Aug 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 1,500 |
| Aug 14, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 5,000 |
| Aug 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 5,000 |
| Aug 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 500 |
| Aug 11, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -0.52% | 8,500 |
| Aug 8, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -2.53% | 6,500 |
| Aug 7, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.59% | 11,000 |
| Aug 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 11,000 |
| Aug 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 500 |
| Aug 4, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -1.04% | 65,000 |
| Aug 1, 2025 | 2.03 | 2.05 | 1.91 | 1.93 | 1.93 | -7.66% | 142,500 |
| Jul 31, 2025 | 1.90 | 2.09 | 1.83 | 2.09 | 2.09 | 11.17% | 42,000 |
| Jul 30, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -2.59% | 3,500 |
| Jul 29, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 11,500 |
| Jul 28, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | 0.53% | 8,500 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 13,000 |
| Jul 24, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -1.54% | 10,500 |
| Jul 23, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 9,500 |
| Jul 22, 2025 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | - | 16,500 |
| Jul 21, 2025 | 1.94 | 1.95 | 1.89 | 1.94 | 1.94 | 0.52% | 12,500 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 3,000 |
| Jul 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | 3,000 |
| Jul 16, 2025 | 1.94 | 1.96 | 1.90 | 1.93 | 1.93 | -2.53% | 34,500 |
| Jul 15, 2025 | 1.93 | 1.98 | 1.92 | 1.98 | 1.98 | 2.59% | 59,000 |
| Jul 14, 2025 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 2.12% | 14,000 |
| Jul 11, 2025 | 1.88 | 1.92 | 1.85 | 1.89 | 1.89 | -0.53% | 16,000 |