DigiTouch S.p.A. (BIT:DGT)
Italy · Delayed Price · Currency is EUR 1.820
-0.015 (-0.82%)
Jun 5, 2026, 4:14 PM CET
DigiTouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.82% | 10,000 |
| Jun 4, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | -0.81% | 27,000 |
| Jun 3, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -1.86% | 12,000 |
| Jun 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 1, 2026 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | -0.79% | 24,500 |
| May 29, 2026 | 1.91 | 1.94 | 1.87 | 1.90 | 1.90 | - | 62,000 |
| May 28, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.60% | 11,500 |
| May 27, 2026 | 1.81 | 1.90 | 1.80 | 1.87 | 1.87 | 1.91% | 23,500 |
| May 26, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 11,500 |
| May 25, 2026 | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | 0.54% | 18,500 |
| May 22, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 0.27% | 16,000 |
| May 21, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -2.40% | 8,500 |
| May 20, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | -1.06% | 9,000 |
| May 19, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | -0.79% | 8,500 |
| May 18, 2026 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 0.79% | 14,500 |
| May 15, 2026 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 2.43% | 22,000 |
| May 14, 2026 | 1.83 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 22,500 |
| May 13, 2026 | 1.84 | 1.86 | 1.78 | 1.81 | 1.81 | -0.55% | 21,500 |
| May 12, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.89% | 10,500 |
| May 11, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -3.13% | 14,000 |
| May 8, 2026 | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | 0.52% | 18,000 |
| May 7, 2026 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -2.81% | 27,000 |
| May 6, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -1.75% | 11,000 |
| May 5, 2026 | 1.95 | 2.00 | 1.92 | 2.00 | 2.00 | - | 21,000 |
| May 4, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 2.84% | 19,500 |
| Apr 30, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | - | 4,000 |
| Apr 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,500 |
| Apr 27, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 14,000 |
| Apr 24, 2026 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | 0.51% | 25,500 |
| Apr 23, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 6,000 |
| Apr 22, 2026 | 1.93 | 2.00 | 1.91 | 1.95 | 1.95 | - | 50,500 |
| Apr 21, 2026 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | 1.04% | 15,500 |
| Apr 20, 2026 | 1.85 | 1.93 | 1.84 | 1.93 | 1.93 | 2.12% | 24,000 |
| Apr 17, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 4.42% | 15,500 |
| Apr 16, 2026 | 1.90 | 1.94 | 1.80 | 1.81 | 1.81 | -3.21% | 47,500 |
| Apr 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 500 |
| Apr 14, 2026 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -0.79% | 39,500 |
| Apr 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 10, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.61% | 6,000 |
| Apr 9, 2026 | 1.90 | 1.94 | 1.87 | 1.87 | 1.87 | -1.84% | 10,500 |
| Apr 8, 2026 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 2.98% | 34,500 |
| Apr 7, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.86% | 4,000 |
| Apr 2, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.79% | 8,500 |
| Apr 1, 2026 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 3.84% | 20,500 |
| Mar 31, 2026 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 0.83% | 15,000 |
| Mar 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 500 |
| 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 |