DigiTouch S.p.A. (BIT:DGT)
Italy · Delayed Price · Currency is EUR 1.855
+0.025 (1.37%)
Sep 4, 2026, 5:22 PM CET
DigiTouch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.37% | 8,500 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 7,000 |
| Sep 2, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -1.35% | 7,500 |
| Sep 1, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 1.37% | 3,500 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | - | 12,000 |
| Aug 28, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.27% | 1,500 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.83% | 1,000 |
| Aug 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 24, 2026 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | 1.12% | 30,500 |
| Aug 21, 2026 | 1.83 | 1.86 | 1.78 | 1.79 | 1.79 | -2.72% | 44,500 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.34% | 1,500 |
| Aug 19, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 3,500 |
| Aug 18, 2026 | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | 0.27% | 6,500 |
| Aug 17, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | -0.27% | 2,000 |
| Aug 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| Aug 13, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.27% | 2,500 |
| Aug 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 4,000 |
| Aug 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 10, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.61% | 7,000 |
| Aug 7, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -2.62% | 7,500 |
| Aug 6, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 2.14% | 22,500 |
| Aug 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 3, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 1.63% | 3,000 |
| Jul 31, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.34% | 500 |
| Jul 30, 2026 | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | 0.54% | 12,000 |
| Jul 29, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.27% | 2,000 |
| Jul 28, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | -1.07% | 11,500 |
| Jul 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2,000 |
| Jul 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.81% | 1,000 |
| Jul 20, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -1.59% | 6,500 |
| Jul 17, 2026 | 1.88 | 1.89 | 1.82 | 1.89 | 1.89 | -0.79% | 13,500 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.30% | 10,000 |
| Jul 15, 2026 | 1.85 | 1.95 | 1.85 | 1.93 | 1.93 | 3.22% | 74,500 |
| Jul 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 13, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 6,500 |
| Jul 10, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.80% | 2,000 |
| Jul 9, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.27% | 2,000 |
| Jul 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.80% | 500 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.83 | 1.88 | 1.88 | -3.09% | 14,500 |
| Jul 6, 2026 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 3.19% | 7,500 |
| Jul 3, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -1.05% | 9,000 |
| Jul 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 1, 2026 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 23,000 |
| Jun 30, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 3.30% | 34,000 |
| Jun 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 500 |