Digital Value S.p.A. (BIT:DGV)
Italy · Delayed Price · Currency is EUR 29.02
0.00 (0.00%)
May 7, 2026, 5:35 PM CET
Digital Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 29.02 | 29.04 | 29.00 | 29.02 | 29.02 | - | 8,278 |
| May 5, 2026 | 29.00 | 29.02 | 29.00 | 29.02 | 29.02 | - | 22,599 |
| May 4, 2026 | 29.00 | 29.02 | 29.00 | 29.02 | 29.02 | 0.07% | 18,530 |
| Apr 30, 2026 | 29.02 | 29.04 | 29.00 | 29.00 | 29.00 | -0.07% | 26,747 |
| Apr 29, 2026 | 29.02 | 29.02 | 29.00 | 29.02 | 29.02 | 0.07% | 34,780 |
| Apr 28, 2026 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | - | 46,969 |
| Apr 27, 2026 | 29.00 | 29.04 | 29.00 | 29.00 | 29.00 | - | 51,773 |
| Apr 24, 2026 | 29.00 | 29.02 | 28.98 | 29.00 | 29.00 | - | 37,200 |
| Apr 23, 2026 | 29.00 | 29.02 | 28.98 | 29.00 | 29.00 | - | 13,733 |
| Apr 22, 2026 | 29.00 | 29.00 | 28.98 | 29.00 | 29.00 | - | 21,041 |
| Apr 21, 2026 | 28.98 | 29.00 | 28.98 | 29.00 | 29.00 | 0.07% | 30,953 |
| Apr 20, 2026 | 28.98 | 29.00 | 28.98 | 28.98 | 28.98 | - | 13,940 |
| Apr 17, 2026 | 29.00 | 29.02 | 28.98 | 28.98 | 28.98 | - | 22,454 |
| Apr 16, 2026 | 28.98 | 29.00 | 28.98 | 28.98 | 28.98 | - | 22,814 |
| Apr 15, 2026 | 28.98 | 29.00 | 28.98 | 28.98 | 28.98 | - | 16,076 |
| Apr 14, 2026 | 28.98 | 29.00 | 28.98 | 28.98 | 28.98 | - | 9,848 |
| Apr 13, 2026 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | - | 21,938 |
| Apr 10, 2026 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | - | 30,059 |
| Apr 9, 2026 | 28.96 | 29.00 | 28.96 | 28.98 | 28.98 | 0.07% | 38,466 |
| Apr 8, 2026 | 28.96 | 28.98 | 28.96 | 28.96 | 28.96 | -0.14% | 14,004 |
| Apr 7, 2026 | 29.00 | 29.04 | 29.00 | 29.00 | 29.00 | -0.17% | 22,295 |
| Apr 2, 2026 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 0.17% | 17,241 |
| Apr 1, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | - | 36,853 |
| Mar 31, 2026 | 29.00 | 29.05 | 28.95 | 29.00 | 29.00 | - | 21,533 |
| Mar 30, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | - | 41,531 |
| Mar 27, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | -0.17% | 28,303 |
| Mar 26, 2026 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 0.17% | 18,901 |
| Mar 25, 2026 | 28.95 | 29.05 | 28.95 | 29.00 | 29.00 | - | 14,259 |
| Mar 24, 2026 | 29.00 | 29.10 | 28.95 | 29.00 | 29.00 | - | 19,506 |
| Mar 23, 2026 | 29.00 | 29.10 | 28.95 | 29.00 | 29.00 | -0.34% | 81,278 |
| Mar 20, 2026 | 29.00 | 29.10 | 28.95 | 29.10 | 29.10 | 0.34% | 128,967 |
| Mar 19, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | - | 113,692 |
| Mar 18, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | - | 83,480 |
| Mar 17, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | - | 37,560 |
| Mar 16, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | - | 156,710 |
| Mar 13, 2026 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 318,585 |
| Mar 12, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | - | 60,919 |
| Mar 11, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | - | 105,681 |
| Mar 10, 2026 | 28.85 | 29.00 | 28.85 | 29.00 | 29.00 | 0.52% | 133,284 |
| Mar 9, 2026 | 28.85 | 28.90 | 28.80 | 28.85 | 28.85 | - | 262,318 |
| Mar 6, 2026 | 28.85 | 28.85 | 28.80 | 28.85 | 28.85 | 0.35% | 55,561 |
| Mar 5, 2026 | 28.75 | 28.80 | 28.70 | 28.75 | 28.75 | - | 28,285 |
| Mar 4, 2026 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 0.17% | 24,131 |
| Mar 3, 2026 | 28.75 | 28.75 | 28.65 | 28.70 | 28.70 | -0.35% | 56,016 |
| Mar 2, 2026 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.17% | 62,803 |
| Feb 27, 2026 | 28.75 | 28.75 | 28.70 | 28.75 | 28.75 | - | 17,767 |
| Feb 26, 2026 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | - | 35,863 |
| Feb 25, 2026 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 0.17% | 33,781 |
| Feb 24, 2026 | 28.70 | 28.75 | 28.65 | 28.70 | 28.70 | 0.17% | 128,197 |
| Feb 23, 2026 | 28.70 | 28.95 | 28.63 | 28.65 | 28.65 | 2.69% | 197,444 |