Dominion Hosting Holding S.p.A. (BIT:DHH)
Italy · Delayed Price · Currency is EUR 23.00
+0.80 (3.60%)
At close: Mar 27, 2026
Dominion Hosting Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 3.60% | 410 |
| Mar 26, 2026 | 22.20 | 23.00 | 22.20 | 22.20 | 22.20 | - | 585 |
| Mar 25, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 2.78% | 1,422 |
| Mar 24, 2026 | 21.50 | 21.90 | 21.10 | 21.60 | 21.60 | 1.89% | 2,948 |
| Mar 23, 2026 | 21.00 | 21.30 | 20.40 | 21.20 | 21.20 | 0.95% | 2,119 |
| Mar 20, 2026 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1.94% | 580 |
| Mar 19, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.49% | 214 |
| Mar 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | 5 |
| Mar 17, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 0.48% | 101 |
| Mar 16, 2026 | 21.10 | 21.10 | 20.60 | 20.80 | 20.80 | -2.35% | 195 |
| Mar 13, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 3.90% | 1 |
| Mar 12, 2026 | 19.95 | 20.80 | 19.95 | 20.50 | 20.50 | 0.99% | 488 |
| Mar 11, 2026 | 20.60 | 20.60 | 20.30 | 20.30 | 20.30 | -1.46% | 310 |
| Mar 10, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - | 882 |
| Mar 9, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | -0.48% | 418 |
| Mar 6, 2026 | 19.95 | 20.70 | 19.95 | 20.70 | 20.70 | 0.98% | 105 |
| Mar 5, 2026 | 20.00 | 20.70 | 20.00 | 20.50 | 20.50 | 0.49% | 290 |
| Mar 4, 2026 | 20.40 | 20.90 | 20.00 | 20.40 | 20.40 | 2.51% | 291 |
| 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 |