Digital Value S.p.A. (BIT:DGV)
Italy · Delayed Price · Currency is EUR 29.00
+0.02 (0.07%)
Apr 17, 2026, 12:52 PM CET
Digital Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 27.70 | 28.05 | 27.65 | 27.90 | 27.90 | 0.90% | 50,273 |
| Feb 19, 2026 | 27.90 | 27.95 | 27.65 | 27.65 | 27.65 | -1.07% | 17,928 |
| Feb 18, 2026 | 27.55 | 27.95 | 27.30 | 27.95 | 27.95 | 1.08% | 26,396 |
| Feb 17, 2026 | 28.25 | 28.35 | 26.05 | 27.65 | 27.65 | -1.95% | 101,288 |
| Feb 16, 2026 | 28.45 | 28.45 | 28.15 | 28.20 | 28.20 | -0.70% | 56,086 |
| Feb 13, 2026 | 28.50 | 28.55 | 28.40 | 28.40 | 28.40 | -0.35% | 18,824 |
| Feb 12, 2026 | 28.50 | 28.55 | 28.50 | 28.50 | 28.50 | - | 17,347 |
| Feb 11, 2026 | 28.50 | 28.55 | 28.50 | 28.50 | 28.50 | 0.18% | 43,443 |
| Feb 10, 2026 | 28.55 | 28.55 | 28.45 | 28.45 | 28.45 | -0.35% | 22,695 |
| Feb 9, 2026 | 28.50 | 28.60 | 28.50 | 28.55 | 28.55 | 0.35% | 15,329 |
| Feb 6, 2026 | 28.50 | 28.55 | 28.45 | 28.45 | 28.45 | -0.35% | 46,137 |
| Feb 5, 2026 | 28.60 | 28.65 | 28.50 | 28.55 | 28.55 | -0.17% | 80,082 |
| Feb 4, 2026 | 28.60 | 28.65 | 28.55 | 28.60 | 28.60 | - | 28,064 |