Digital Value S.p.A. (BIT:DGV)
Italy flag Italy · Delayed Price · Currency is EUR
30.95
-0.40 (-1.28%)
Sep 22, 2025, 10:39 AM CET

Digital Value Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202531.8532.2031.3031.3531.35-2.18%51,002
Sep 18, 202532.1533.1031.6532.0532.050.94%104,789
Sep 17, 202531.9032.6031.6531.7531.75-1.40%43,500
Sep 16, 202532.6033.6031.9532.2032.20-141,069
Sep 15, 202532.1532.4031.6032.2032.200.94%39,581
Sep 12, 202532.3032.4531.4031.9031.90-1.09%50,695
Sep 11, 202530.2532.7530.1032.2532.257.14%156,520
Sep 10, 202530.2030.7529.6530.1030.101.01%47,287
Sep 9, 202529.8530.6029.2029.8029.80-0.17%88,312
Sep 8, 202530.7030.7029.8029.8529.85-1.49%62,994
Sep 5, 202530.7031.1530.2030.3030.30-36,593
Sep 4, 202530.5030.9529.9530.3030.30-0.16%65,255
Sep 3, 202532.1532.1530.2030.3530.35-3.04%58,657
Sep 2, 202532.6032.6031.2031.3031.30-3.25%67,450
Sep 1, 202533.0033.4032.2032.3532.35-0.92%41,389
Aug 29, 202533.6534.1032.4032.6532.65-2.39%139,563
Aug 28, 202531.0033.4531.0033.4533.458.08%196,466
Aug 27, 202531.7531.7530.8530.9530.95-1.90%55,907
Aug 26, 202531.0032.2030.6531.5531.551.12%91,357
Aug 25, 202531.4031.4530.7031.2031.201.13%55,798
Aug 22, 202529.7531.3029.3530.8530.855.11%199,325
Aug 21, 202528.9029.7528.7529.3529.352.44%54,271
Aug 20, 202528.7528.9528.5028.6528.65-1.04%21,391
Aug 19, 202528.5029.4528.5028.9528.950.52%45,721
Aug 18, 202528.4529.4028.1028.8028.801.59%39,729
Aug 14, 202528.9029.1528.2528.3528.35-1.56%40,493
Aug 13, 202529.1529.6528.8028.8028.80-51,770
Aug 12, 202528.1029.5027.5528.8028.802.67%57,425
Aug 11, 202528.8029.1028.0528.0528.05-2.60%29,470
Aug 8, 202528.9029.1528.4028.8028.800.35%26,801
Aug 7, 202527.2028.9027.1028.7028.706.89%75,871
Aug 6, 202526.5027.0526.5026.8526.851.32%22,744
Aug 5, 202527.0027.2526.5026.5026.50-0.56%25,441
Aug 4, 202527.5528.0026.5526.6526.65-2.74%53,264
Aug 1, 202527.5028.2527.1527.4027.40-2.84%47,865
Jul 31, 202528.2528.5027.8528.2028.20-1.05%40,756
Jul 30, 202529.5029.5028.5028.5028.50-2.73%42,569
Jul 29, 202529.4029.7029.2029.3029.30-0.17%28,523
Jul 28, 202529.7030.7029.3529.3529.350.69%89,581
Jul 25, 202528.7529.7528.7529.1529.150.17%33,389
Jul 24, 202530.0030.2029.0029.1029.10-3.00%46,526
Jul 23, 202529.5530.1529.2530.0030.002.56%67,498
Jul 22, 202528.7529.6028.5529.2529.251.04%36,342
Jul 21, 202529.3529.8528.6528.9528.95-1.19%60,612
Jul 18, 202527.7529.8027.7529.3029.306.35%116,534
Jul 17, 202527.4027.9526.8527.5527.551.85%47,138
Jul 16, 202527.1527.4026.5527.0527.05-0.55%69,851
Jul 15, 202528.5028.8027.1527.2027.20-4.39%76,632
Jul 14, 202528.2029.0028.0028.4528.45-1.73%41,389
Jul 11, 202529.8529.9028.9028.9528.95-2.85%44,374