DigiTouch S.p.A. (BIT:DGT)
Italy · Delayed Price · Currency is EUR 1.855
-0.030 (-1.59%)
Jul 20, 2026, 11:45 AM CET
DigiTouch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,500 |
| Jun 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Jun 24, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.17% | 5,500 |
| Jun 23, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 6,000 |
| Jun 22, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | -0.11% | 7,000 |
| Jun 19, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.84 | 0.54% | 7,000 |
| Jun 18, 2026 | 1.83 | 1.87 | 1.80 | 1.86 | 1.83 | 0.81% | 18,000 |
| Jun 17, 2026 | 1.87 | 1.88 | 1.83 | 1.85 | 1.81 | 0.27% | 9,500 |
| Jun 16, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.81 | -1.60% | 14,000 |
| Jun 15, 2026 | 1.89 | 1.94 | 1.86 | 1.87 | 1.84 | 1.08% | 19,500 |
| Jun 12, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.82 | -0.80% | 4,000 |
| Jun 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | 0.54% | 1,000 |
| Jun 10, 2026 | 1.80 | 1.89 | 1.80 | 1.86 | 1.82 | 4.51% | 50,000 |
| Jun 9, 2026 | 1.80 | 1.83 | 1.78 | 1.78 | 1.74 | -3.01% | 55,000 |
| Jun 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 0.55% | 2,500 |
| Jun 5, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.79 | -0.82% | 10,000 |
| Jun 4, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.80 | -0.81% | 27,000 |
| Jun 3, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.82 | -1.86% | 12,000 |
| Jun 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | - | - |
| Jun 1, 2026 | 1.90 | 1.93 | 1.87 | 1.89 | 1.85 | -0.79% | 24,500 |
| May 29, 2026 | 1.91 | 1.94 | 1.87 | 1.90 | 1.87 | - | 62,000 |
| May 28, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.87 | 1.60% | 11,500 |
| May 27, 2026 | 1.81 | 1.90 | 1.80 | 1.87 | 1.84 | 1.91% | 23,500 |
| May 26, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.80 | -0.54% | 11,500 |
| May 25, 2026 | 1.84 | 1.86 | 1.81 | 1.85 | 1.81 | 0.54% | 18,500 |
| May 22, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.80 | 0.27% | 16,000 |
| May 21, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.80 | -2.40% | 8,500 |
| May 20, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.84 | -1.06% | 9,000 |
| May 19, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.86 | -0.79% | 8,500 |
| May 18, 2026 | 1.90 | 1.92 | 1.87 | 1.91 | 1.88 | 0.79% | 14,500 |
| May 15, 2026 | 1.84 | 1.90 | 1.82 | 1.90 | 1.86 | 2.43% | 22,000 |
| May 14, 2026 | 1.83 | 1.86 | 1.78 | 1.85 | 1.82 | 2.21% | 22,500 |
| May 13, 2026 | 1.84 | 1.86 | 1.78 | 1.81 | 1.78 | -0.55% | 21,500 |
| May 12, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.79 | -1.89% | 10,500 |