Digital Value S.p.A. (BIT:DGV)
Italy · Delayed Price · Currency is EUR 32.35
-0.30 (-0.92%)
Sep 1, 2025, 5:36 PM CET
Digital Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.65 | 34.10 | 32.40 | 32.65 | 32.65 | -2.39% | 139,563 |
| Aug 28, 2025 | 31.00 | 33.45 | 31.00 | 33.45 | 33.45 | 8.08% | 196,466 |
| Aug 27, 2025 | 31.75 | 31.75 | 30.85 | 30.95 | 30.95 | -1.90% | 55,907 |
| Aug 26, 2025 | 31.00 | 32.20 | 30.65 | 31.55 | 31.55 | 1.12% | 91,357 |
| Aug 25, 2025 | 31.40 | 31.45 | 30.70 | 31.20 | 31.20 | 1.13% | 55,798 |
| Aug 22, 2025 | 29.75 | 31.30 | 29.35 | 30.85 | 30.85 | 5.11% | 199,325 |
| Aug 21, 2025 | 28.90 | 29.75 | 28.75 | 29.35 | 29.35 | 2.44% | 54,271 |
| Aug 20, 2025 | 28.75 | 28.95 | 28.50 | 28.65 | 28.65 | -1.04% | 21,391 |
| Aug 19, 2025 | 28.50 | 29.45 | 28.50 | 28.95 | 28.95 | 0.52% | 45,721 |
| Aug 18, 2025 | 28.45 | 29.40 | 28.10 | 28.80 | 28.80 | 1.59% | 39,729 |
| Aug 14, 2025 | 28.90 | 29.15 | 28.25 | 28.35 | 28.35 | -1.56% | 40,493 |
| Aug 13, 2025 | 29.15 | 29.65 | 28.80 | 28.80 | 28.80 | - | 51,770 |
| Aug 12, 2025 | 28.10 | 29.50 | 27.55 | 28.80 | 28.80 | 2.67% | 57,425 |
| Aug 11, 2025 | 28.80 | 29.10 | 28.05 | 28.05 | 28.05 | -2.60% | 29,470 |
| Aug 8, 2025 | 28.90 | 29.15 | 28.40 | 28.80 | 28.80 | 0.35% | 26,801 |
| Aug 7, 2025 | 27.20 | 28.90 | 27.10 | 28.70 | 28.70 | 6.89% | 75,871 |
| Aug 6, 2025 | 26.50 | 27.05 | 26.50 | 26.85 | 26.85 | 1.32% | 22,744 |
| Aug 5, 2025 | 27.00 | 27.25 | 26.50 | 26.50 | 26.50 | -0.56% | 25,441 |
| Aug 4, 2025 | 27.55 | 28.00 | 26.55 | 26.65 | 26.65 | -2.74% | 53,264 |
| Aug 1, 2025 | 27.50 | 28.25 | 27.15 | 27.40 | 27.40 | -2.84% | 47,865 |
| Jul 31, 2025 | 28.25 | 28.50 | 27.85 | 28.20 | 28.20 | -1.05% | 40,756 |
| Jul 30, 2025 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -2.73% | 42,569 |
| Jul 29, 2025 | 29.40 | 29.70 | 29.20 | 29.30 | 29.30 | -0.17% | 28,523 |
| Jul 28, 2025 | 29.70 | 30.70 | 29.35 | 29.35 | 29.35 | 0.69% | 89,581 |
| Jul 25, 2025 | 28.75 | 29.75 | 28.75 | 29.15 | 29.15 | 0.17% | 33,389 |
| Jul 24, 2025 | 30.00 | 30.20 | 29.00 | 29.10 | 29.10 | -3.00% | 46,526 |
| Jul 23, 2025 | 29.55 | 30.15 | 29.25 | 30.00 | 30.00 | 2.56% | 67,498 |
| Jul 22, 2025 | 28.75 | 29.60 | 28.55 | 29.25 | 29.25 | 1.04% | 36,342 |
| Jul 21, 2025 | 29.35 | 29.85 | 28.65 | 28.95 | 28.95 | -1.19% | 60,612 |
| Jul 18, 2025 | 27.75 | 29.80 | 27.75 | 29.30 | 29.30 | 6.35% | 116,534 |
| Jul 17, 2025 | 27.40 | 27.95 | 26.85 | 27.55 | 27.55 | 1.85% | 47,138 |
| Jul 16, 2025 | 27.15 | 27.40 | 26.55 | 27.05 | 27.05 | -0.55% | 69,851 |
| Jul 15, 2025 | 28.50 | 28.80 | 27.15 | 27.20 | 27.20 | -4.39% | 76,632 |
| Jul 14, 2025 | 28.20 | 29.00 | 28.00 | 28.45 | 28.45 | -1.73% | 41,389 |
| Jul 11, 2025 | 29.85 | 29.90 | 28.90 | 28.95 | 28.95 | -2.85% | 44,374 |
| Jul 10, 2025 | 29.70 | 30.65 | 29.40 | 29.80 | 29.80 | 0.68% | 62,927 |
| Jul 9, 2025 | 30.10 | 30.15 | 29.60 | 29.60 | 29.60 | -1.33% | 60,116 |
| Jul 8, 2025 | 30.30 | 30.30 | 29.95 | 30.00 | 30.00 | -0.66% | 26,039 |
| Jul 7, 2025 | 29.80 | 30.90 | 29.75 | 30.20 | 30.20 | -0.33% | 73,550 |
| Jul 4, 2025 | 31.35 | 31.75 | 30.25 | 30.30 | 29.50 | -1.62% | 92,790 |
| Jul 3, 2025 | 30.30 | 30.80 | 29.80 | 30.80 | 29.99 | 2.84% | 63,848 |
| Jul 2, 2025 | 29.80 | 30.85 | 29.50 | 29.95 | 29.16 | 1.18% | 52,896 |
| Jul 1, 2025 | 30.65 | 30.65 | 29.60 | 29.60 | 28.82 | -3.27% | 43,306 |
| Jun 30, 2025 | 30.10 | 31.60 | 30.10 | 30.60 | 29.79 | 1.66% | 58,261 |
| Jun 27, 2025 | 30.70 | 30.70 | 29.65 | 30.10 | 29.31 | -1.47% | 46,151 |
| Jun 26, 2025 | 30.25 | 30.75 | 29.80 | 30.55 | 29.74 | 2.17% | 40,913 |
| Jun 25, 2025 | 30.50 | 31.25 | 29.90 | 29.90 | 29.11 | -2.45% | 61,613 |
| Jun 24, 2025 | 30.30 | 31.15 | 30.05 | 30.65 | 29.84 | 3.20% | 89,154 |
| Jun 23, 2025 | 30.50 | 30.80 | 29.60 | 29.70 | 28.92 | -4.19% | 90,337 |
| Jun 20, 2025 | 30.65 | 31.65 | 30.55 | 31.00 | 30.18 | 1.47% | 74,693 |