Dominion Hosting Holding S.p.A. (BIT:DHH)
Italy · Delayed Price · Currency is EUR 20.00
+0.10 (0.50%)
Mar 4, 2026, 12:28 PM CET
Dominion Hosting Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 20.80 | 20.80 | 19.90 | 19.90 | 19.90 | -4.78% | 1,015 |
| Mar 2, 2026 | 21.20 | 21.20 | 20.70 | 20.90 | 20.90 | -1.42% | 830 |
| Feb 27, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | 0.47% | 207 |
| Feb 26, 2026 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | -1.40% | 370 |
| Feb 25, 2026 | 21.40 | 21.50 | 20.90 | 21.40 | 21.40 | -1.38% | 833 |
| Feb 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.36% | 52 |
| Feb 23, 2026 | 21.30 | 21.70 | 21.10 | 21.20 | 21.20 | -1.40% | 328 |
| Feb 20, 2026 | 21.80 | 22.10 | 21.40 | 21.50 | 21.50 | -2.27% | 1,409 |
| Feb 19, 2026 | 22.30 | 22.50 | 22.00 | 22.00 | 22.00 | - | 78 |
| Feb 18, 2026 | 22.10 | 22.10 | 21.80 | 22.00 | 22.00 | -3.93% | 843 |
| Feb 17, 2026 | 23.40 | 23.40 | 22.50 | 22.90 | 22.90 | -0.43% | 2,386 |
| Feb 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 40 |
| Feb 13, 2026 | 23.40 | 23.40 | 22.60 | 23.00 | 23.00 | -4.17% | 1,091 |
| Feb 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 10, 2026 | 24.00 | 24.00 | 23.40 | 24.00 | 24.00 | - | 192 |
| Feb 9, 2026 | 23.80 | 25.00 | 23.40 | 24.00 | 24.00 | 1.69% | 1,200 |
| Feb 6, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 1.72% | 400 |
| Feb 5, 2026 | 23.20 | 23.20 | 23.10 | 23.20 | 23.20 | - | 151 |
| Feb 4, 2026 | 23.20 | 23.40 | 22.60 | 23.20 | 23.20 | -0.85% | 1,472 |
| Feb 3, 2026 | 24.70 | 24.70 | 23.40 | 23.40 | 23.40 | -3.31% | 1,278 |
| Feb 2, 2026 | 24.50 | 24.70 | 24.20 | 24.20 | 24.20 | - | 1,681 |
| Jan 30, 2026 | 24.80 | 25.00 | 24.20 | 24.20 | 24.20 | -1.63% | 2,190 |
| Jan 29, 2026 | 24.70 | 24.80 | 24.50 | 24.60 | 24.60 | -0.40% | 985 |
| Jan 28, 2026 | 24.60 | 24.70 | 24.50 | 24.70 | 24.70 | 0.82% | 1,355 |
| Jan 27, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | 2,592 |
| Jan 26, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | - | 1,664 |
| Jan 23, 2026 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | - | 2,088 |
| Jan 22, 2026 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | - | 1,189 |
| Jan 21, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.41% | 1,299 |
| Jan 20, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | 1,434 |
| Jan 19, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 2.50% | 2,108 |
| Jan 16, 2026 | 24.80 | 24.90 | 24.00 | 24.00 | 24.00 | -3.23% | 6,361 |
| Jan 15, 2026 | 24.70 | 24.80 | 24.40 | 24.80 | 24.80 | 0.81% | 1,419 |
| Jan 14, 2026 | 24.20 | 24.70 | 23.80 | 24.60 | 24.60 | 0.41% | 2,321 |
| Jan 13, 2026 | 23.50 | 24.50 | 23.50 | 24.50 | 24.50 | 3.38% | 3,530 |
| Jan 12, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.66% | 100 |
| Jan 9, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.42% | 150 |
| Jan 8, 2026 | 23.90 | 24.00 | 23.30 | 24.00 | 24.00 | 0.42% | 440 |
| Jan 7, 2026 | 24.00 | 24.30 | 23.70 | 23.90 | 23.90 | -2.45% | 319 |
| Jan 6, 2026 | 23.00 | 24.50 | 23.00 | 24.50 | 24.50 | 5.60% | 12,372 |
| Jan 5, 2026 | 22.70 | 23.30 | 22.70 | 23.20 | 23.20 | 2.20% | 1,121 |
| Jan 2, 2026 | 22.90 | 23.20 | 22.60 | 22.70 | 22.70 | -0.44% | 704 |
| Dec 30, 2025 | 23.30 | 23.40 | 22.80 | 22.80 | 22.80 | -2.56% | 848 |
| Dec 29, 2025 | 23.00 | 23.40 | 22.90 | 23.40 | 23.40 | 1.74% | 1,732 |
| Dec 23, 2025 | 23.00 | 23.30 | 23.00 | 23.00 | 23.00 | 1.32% | 1,427 |
| Dec 22, 2025 | 22.60 | 23.00 | 22.60 | 22.70 | 22.70 | -2.58% | 1,122 |
| Dec 19, 2025 | 22.30 | 23.30 | 22.30 | 23.30 | 23.30 | 6.88% | 367,075 |
| Dec 18, 2025 | 21.40 | 22.60 | 21.00 | 21.80 | 21.80 | -1.80% | 5,418 |
| Dec 17, 2025 | 21.50 | 22.20 | 21.20 | 22.20 | 22.20 | 3.26% | 3,049 |