Dominion Hosting Holding S.p.A. (BIT:DHH)
Italy · Delayed Price · Currency is EUR 25.90
+0.70 (2.78%)
Jun 5, 2026, 5:29 PM CET
Dominion Hosting Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.70 | 26.00 | 25.50 | 25.90 | 25.90 | 2.78% | 5,459 |
| Jun 4, 2026 | 25.50 | 25.60 | 25.10 | 25.20 | 25.20 | -1.56% | 18,679 |
| Jun 3, 2026 | 25.40 | 25.80 | 25.30 | 25.60 | 25.60 | 1.59% | 2,638 |
| Jun 2, 2026 | 26.50 | 26.50 | 25.20 | 25.20 | 25.20 | -4.91% | 4,960 |
| Jun 1, 2026 | 25.80 | 26.70 | 25.50 | 26.50 | 26.50 | 2.71% | 11,919 |
| May 29, 2026 | 24.60 | 26.00 | 24.40 | 25.80 | 25.80 | 6.17% | 43,351 |
| May 28, 2026 | 23.80 | 24.40 | 23.30 | 24.30 | 24.30 | 2.53% | 65,616 |
| May 27, 2026 | 24.00 | 24.90 | 23.40 | 23.70 | 23.70 | 1.28% | 157,214 |
| May 26, 2026 | 22.70 | 24.50 | 22.70 | 23.40 | 23.40 | 3.08% | 7,879 |
| May 25, 2026 | 23.00 | 23.00 | 22.00 | 22.70 | 22.70 | -0.87% | 1,700 |
| May 22, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.90 | -0.43% | 530 |
| May 21, 2026 | 22.90 | 23.00 | 22.70 | 23.00 | 23.00 | 0.44% | 1,739 |
| May 20, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | -0.43% | 180 |
| May 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 15, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | - | 384 |
| May 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 12, 2026 | 22.60 | 23.00 | 22.50 | 23.00 | 23.00 | -1.29% | 716 |
| May 11, 2026 | 22.80 | 23.30 | 22.70 | 23.30 | 23.30 | 0.43% | 183 |
| May 8, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 2.20% | 51 |
| May 7, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | 280 |
| May 6, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | - | 250 |
| May 5, 2026 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | -0.86% | 1,019 |
| May 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 30, 2026 | 23.00 | 23.40 | 22.80 | 23.20 | 23.20 | -2.11% | 2,560 |
| Apr 29, 2026 | 23.70 | 23.80 | 23.70 | 23.70 | 23.70 | 0.85% | 2,022 |
| Apr 28, 2026 | 23.50 | 23.50 | 23.30 | 23.50 | 23.50 | - | 1,000 |
| Apr 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Apr 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 50,000 |
| Apr 23, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | - | 2,018 |
| Apr 22, 2026 | 23.80 | 23.80 | 23.00 | 23.50 | 23.50 | - | 135 |
| Apr 21, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | 0.43% | 281 |
| Apr 20, 2026 | 22.50 | 23.60 | 22.50 | 23.40 | 23.40 | 2.63% | 3,712 |
| Apr 17, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1.79% | 638 |
| Apr 16, 2026 | 22.10 | 22.40 | 22.00 | 22.40 | 22.40 | 1.82% | 713 |
| Apr 15, 2026 | 22.40 | 22.70 | 21.70 | 22.00 | 22.00 | - | 2,431 |
| Apr 14, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -2.22% | 871 |
| Apr 13, 2026 | 21.50 | 22.90 | 21.40 | 22.50 | 22.50 | 3.21% | 3,885 |
| Apr 10, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 1,001 |
| Apr 9, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 86 |
| Apr 8, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | -1.35% | 261 |
| Apr 7, 2026 | 22.50 | 22.70 | 22.00 | 22.30 | 22.30 | -5.11% | 865 |
| Apr 2, 2026 | 23.00 | 23.50 | 22.40 | 23.50 | 23.50 | 2.17% | 1,314 |
| Apr 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| 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 |