Dominion Hosting Holding S.p.A. (BIT:DHH)
Italy · Delayed Price · Currency is EUR 23.50
-0.10 (-0.42%)
Nov 5, 2026, 9:04 AM CET
Dominion Hosting Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -0.42% | 400 |
| Nov 4, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 5.36% | 334 |
| Nov 3, 2026 | 22.20 | 22.40 | 21.80 | 22.40 | 22.40 | 1.36% | 1,925 |
| Nov 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.34% | 480 |
| Oct 30, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | -0.44% | 2,642 |
| Oct 29, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 5.14% | 665 |
| Oct 28, 2026 | 21.40 | 22.00 | 21.40 | 21.40 | 21.40 | 0.47% | 458 |
| Oct 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | 192 |
| Oct 26, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | 402 |
| Oct 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 428 |
| Oct 22, 2026 | 21.90 | 22.20 | 21.60 | 21.60 | 21.60 | -0.92% | 1,327 |
| Oct 21, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 69 |
| Oct 20, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -2.24% | 3,077 |
| Oct 19, 2026 | 22.70 | 22.80 | 22.30 | 22.30 | 22.30 | -3.88% | 2,374 |
| Oct 16, 2026 | 22.60 | 23.20 | 22.30 | 23.20 | 23.20 | 2.20% | 1,163 |
| Oct 15, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.87% | 638 |
| Oct 14, 2026 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | -3.38% | 210 |
| Oct 13, 2026 | 22.90 | 23.70 | 22.90 | 23.70 | 23.70 | 3.95% | 419 |
| Oct 12, 2026 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | -2.98% | 980 |
| Oct 9, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | - | 562 |
| Oct 8, 2026 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -3.29% | 622 |
| Oct 7, 2026 | 24.70 | 24.70 | 24.20 | 24.30 | 24.30 | -1.62% | 439 |
| Oct 6, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 160 |
| Oct 5, 2026 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.40% | 222 |
| Oct 2, 2026 | 25.50 | 25.50 | 24.70 | 24.70 | 24.70 | -3.14% | 1,327 |
| Oct 1, 2026 | 25.20 | 25.50 | 25.00 | 25.50 | 25.50 | - | 1,437 |
| Sep 30, 2026 | 25.50 | 25.50 | 25.10 | 25.50 | 25.50 | -0.39% | 1,006 |
| Sep 29, 2026 | 25.50 | 25.60 | 24.90 | 25.60 | 25.60 | 0.39% | 1,406 |
| Sep 28, 2026 | 25.50 | 25.50 | 24.80 | 25.50 | 25.50 | 0.39% | 3,580 |
| Sep 25, 2026 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -1.93% | 2,670 |
| Sep 24, 2026 | 26.00 | 26.00 | 25.70 | 25.90 | 25.90 | -1.15% | 510 |
| Sep 23, 2026 | 26.20 | 26.40 | 26.10 | 26.20 | 26.20 | 0.77% | 443 |
| Sep 22, 2026 | 26.40 | 26.50 | 25.80 | 26.00 | 26.00 | -0.76% | 1,467 |
| Sep 21, 2026 | 26.50 | 26.60 | 25.80 | 26.20 | 26.20 | -0.38% | 938 |
| Sep 18, 2026 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 3.14% | 1,196 |
| Sep 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Sep 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Sep 15, 2026 | 25.90 | 26.00 | 25.50 | 25.50 | 25.50 | -3.04% | 644 |
| Sep 14, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 500 |
| Sep 11, 2026 | 26.20 | 26.30 | 25.40 | 26.30 | 26.30 | 0.38% | 1,433 |
| Sep 10, 2026 | 25.70 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | 300 |
| Sep 9, 2026 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | 2.81% | 937 |
| Sep 8, 2026 | 24.50 | 25.40 | 24.50 | 24.90 | 24.90 | 2.89% | 1,047 |
| Sep 7, 2026 | 24.50 | 24.90 | 24.00 | 24.20 | 24.20 | -3.59% | 1,529 |
| Sep 4, 2026 | 25.60 | 25.60 | 25.10 | 25.10 | 25.10 | -1.95% | 50 |
| Sep 3, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 147 |
| Sep 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 30 |
| Sep 1, 2026 | 26.30 | 26.70 | 26.00 | 26.00 | 26.00 | - | 2,680 |
| Aug 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 50 |
| Aug 28, 2026 | 26.30 | 26.30 | 25.80 | 25.80 | 25.80 | -1.90% | 513 |