DigiTouch S.p.A. (BIT:DGT)
Italy · Delayed Price · Currency is EUR 1.990
-0.040 (-1.97%)
Oct 10, 2025, 4:28 PM CET
DigiTouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -1.97% | 7,500 |
| Oct 9, 2025 | 2.00 | 2.12 | 1.98 | 2.03 | 2.03 | 2.53% | 77,500 |
| Oct 8, 2025 | 2.03 | 2.07 | 1.97 | 1.98 | 1.98 | -2.46% | 28,500 |
| Oct 7, 2025 | 2.12 | 2.15 | 2.02 | 2.03 | 2.03 | -6.45% | 122,500 |
| Oct 6, 2025 | 2.09 | 2.17 | 2.01 | 2.17 | 2.17 | 3.83% | 208,500 |
| Oct 3, 2025 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | 4.50% | 11,000 |
| Oct 2, 2025 | 2.00 | 2.08 | 2.00 | 2.00 | 2.00 | 1.01% | 41,500 |
| Oct 1, 2025 | 2.01 | 2.05 | 1.98 | 1.98 | 1.98 | -1.98% | 40,500 |
| Sep 30, 2025 | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | 0.50% | 12,000 |
| Sep 29, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 0.50% | 2,000 |
| Sep 26, 2025 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | - | 6,500 |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 500 |
| Sep 24, 2025 | 1.99 | 2.03 | 1.98 | 1.98 | 1.98 | -1.49% | 12,500 |
| Sep 23, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 1,000 |
| Sep 22, 2025 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | -0.99% | 7,500 |
| 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 | 1.90 | 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 |