Dominion Hosting Holding S.p.A. (BIT:DHH)
Italy · Delayed Price · Currency is EUR 21.20
+0.10 (0.47%)
Sep 2, 2025, 5:35 PM CET
Dominion Hosting Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19.85 | 20.40 | 19.85 | 20.40 | 20.40 | -0.49% | 390 |
| Aug 27, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | -0.49% | 110 |
| Aug 26, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.49% | 21 |
| Aug 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 320 |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | 50 |
| Aug 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Aug 20, 2025 | 20.20 | 20.90 | 20.20 | 20.90 | 20.90 | -0.48% | 394 |
| Aug 19, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.44% | 295 |
| Aug 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 105 |
| Aug 14, 2025 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -0.97% | 218 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | 20 |
| Aug 12, 2025 | 20.40 | 20.90 | 20.20 | 20.50 | 20.50 | -2.38% | 1,453 |
| Aug 11, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 4.48% | 769 |
| Aug 8, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | 0.50% | 40 |
| Aug 7, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 150 |
| Aug 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | 5 |
| Aug 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 31 |
| Aug 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Aug 1, 2025 | 20.00 | 20.30 | 19.70 | 20.30 | 20.30 | - | 183 |
| Jul 31, 2025 | 20.60 | 20.60 | 19.75 | 20.30 | 20.30 | -0.49% | 1,323 |
| Jul 30, 2025 | 21.00 | 21.10 | 20.00 | 20.40 | 20.40 | -1.45% | 1,323 |
| Jul 29, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 1.47% | 210 |
| Jul 28, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.51% | 275 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jul 24, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | -0.25% | 30 |
| Jul 23, 2025 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | - | 1,381 |
| Jul 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Jul 21, 2025 | 19.95 | 19.95 | 19.45 | 19.95 | 19.95 | 1.53% | 165 |
| Jul 18, 2025 | 19.95 | 19.95 | 19.60 | 19.65 | 19.65 | -0.51% | 440 |
| Jul 17, 2025 | 19.80 | 19.95 | 19.50 | 19.75 | 19.75 | -1.00% | 864 |
| Jul 16, 2025 | 19.75 | 19.95 | 19.75 | 19.95 | 19.95 | 1.01% | 657 |
| Jul 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% | 192 |
| Jul 14, 2025 | 19.80 | 19.80 | 19.60 | 19.80 | 19.80 | 2.33% | 783 |
| Jul 11, 2025 | 19.65 | 19.65 | 19.35 | 19.35 | 19.35 | -0.77% | 40 |
| Jul 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.26% | 210 |
| Jul 9, 2025 | 19.45 | 19.55 | 19.35 | 19.55 | 19.55 | -1.76% | 401 |
| Jul 8, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | 0.51% | 521 |
| Jul 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jul 4, 2025 | 19.85 | 19.95 | 19.80 | 19.80 | 19.80 | - | 450 |
| Jul 3, 2025 | 19.80 | 19.95 | 19.75 | 19.80 | 19.80 | 2.59% | 721 |
| Jul 2, 2025 | 19.90 | 19.95 | 19.25 | 19.30 | 19.30 | -3.26% | 1,067 |
| Jul 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 472 |
| Jun 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 230 |
| Jun 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | 95 |
| Jun 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 25, 2025 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | -0.25% | 186 |
| Jun 24, 2025 | 19.55 | 20.00 | 19.55 | 19.95 | 19.95 | -0.25% | 30 |
| Jun 23, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -0.99% | 101 |
| Jun 20, 2025 | 19.90 | 20.20 | 19.75 | 20.20 | 20.20 | 1.51% | 763 |
| Jun 19, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | - | 111 |