Dominion Hosting Holding S.p.A. (BIT:DHH)
Italy · Delayed Price · Currency is EUR 25.40
-0.50 (-1.93%)
Sep 25, 2026, 5:28 PM CET
Dominion Hosting Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | 20 |
| Aug 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | 100 |
| Aug 25, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 165 |
| Aug 24, 2026 | 26.60 | 26.60 | 26.40 | 26.50 | 26.50 | 1.92% | 484 |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 122 |
| Aug 20, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.38% | 146 |
| Aug 19, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.51% | 1 |
| Aug 18, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 200 |
| Aug 17, 2026 | 26.60 | 26.60 | 26.40 | 26.50 | 26.50 | 0.38% | 2,073 |
| Aug 14, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | 275 |
| Aug 13, 2026 | 26.60 | 26.60 | 26.00 | 26.60 | 26.60 | 0.76% | 2,190 |
| Aug 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | 7 |
| Aug 11, 2026 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | 3.52% | 70 |
| Aug 10, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -3.40% | 528 |
| Aug 7, 2026 | 26.60 | 26.60 | 26.30 | 26.50 | 26.50 | -0.38% | 1,028 |
| Aug 6, 2026 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 0.76% | 1,072 |
| Aug 5, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 1,241 |
| Aug 4, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -1.89% | 5,412 |
| Aug 3, 2026 | 27.80 | 27.80 | 26.50 | 26.50 | 26.50 | -1.12% | 944 |
| Jul 31, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -2.19% | 1,570 |
| Jul 30, 2026 | 27.60 | 27.60 | 27.00 | 27.40 | 27.40 | 0.74% | 1,102 |
| Jul 29, 2026 | 27.20 | 27.40 | 27.00 | 27.20 | 27.20 | - | 900 |
| Jul 28, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.81% | 535 |
| Jul 27, 2026 | 27.60 | 27.70 | 27.50 | 27.70 | 27.70 | 1.09% | 1,295 |
| Jul 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | 1,146 |
| Jul 23, 2026 | 26.60 | 28.80 | 26.10 | 27.50 | 27.50 | 5.36% | 2,085 |
| Jul 22, 2026 | 27.40 | 27.40 | 26.10 | 26.10 | 26.10 | -4.74% | 1,066 |
| Jul 21, 2026 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | 0.37% | 573 |
| Jul 20, 2026 | 28.20 | 28.20 | 27.30 | 27.30 | 27.30 | -1.80% | 1,330 |