Dominion Hosting Holding S.p.A. (BIT:DHH)
Italy · Delayed Price · Currency is EUR 22.40
-1.80 (-7.44%)
Sep 23, 2025, 5:35 PM CET
Dominion Hosting Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 24.80 | 24.90 | 23.90 | 24.20 | 24.20 | 0.41% | 6,130 |
| Sep 19, 2025 | 24.80 | 25.00 | 24.10 | 24.10 | 24.10 | -2.43% | 5,437 |
| Sep 18, 2025 | 24.30 | 24.70 | 23.70 | 24.70 | 24.70 | 2.07% | 2,768 |
| Sep 17, 2025 | 25.00 | 25.10 | 24.20 | 24.20 | 24.20 | -4.72% | 3,970 |
| Sep 16, 2025 | 25.30 | 25.70 | 24.80 | 25.40 | 25.40 | 1.60% | 3,540 |
| Sep 15, 2025 | 25.70 | 26.30 | 24.50 | 25.00 | 25.00 | -3.85% | 7,196 |
| Sep 12, 2025 | 24.90 | 26.00 | 24.30 | 26.00 | 26.00 | 4.00% | 2,800 |
| Sep 11, 2025 | 24.90 | 26.00 | 24.30 | 25.00 | 25.00 | 0.40% | 2,775 |
| Sep 10, 2025 | 23.90 | 25.20 | 23.90 | 24.90 | 24.90 | 4.18% | 5,817 |
| Sep 9, 2025 | 23.70 | 23.90 | 23.10 | 23.90 | 23.90 | 2.14% | 4,369 |
| Sep 8, 2025 | 22.80 | 23.40 | 22.60 | 23.40 | 23.40 | 3.08% | 2,214 |
| Sep 5, 2025 | 22.00 | 22.90 | 21.70 | 22.70 | 22.70 | 4.13% | 4,728 |
| Sep 4, 2025 | 21.70 | 21.90 | 21.60 | 21.80 | 21.80 | 1.87% | 2,045 |
| Sep 3, 2025 | 21.30 | 21.70 | 21.10 | 21.40 | 21.40 | 0.94% | 2,339 |
| Sep 2, 2025 | 21.10 | 21.80 | 20.50 | 21.20 | 21.20 | 0.47% | 3,250 |
| Sep 1, 2025 | 20.40 | 21.50 | 20.40 | 21.10 | 21.10 | 3.43% | 2,282 |
| Aug 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| 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 |