Dominion Hosting Holding S.p.A. (BIT:DHH)
Italy · Delayed Price · Currency is EUR 27.30
-0.50 (-1.80%)
Jul 20, 2026, 5:26 PM CET
Dominion Hosting Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 28.20 | 28.20 | 27.30 | 27.30 | 27.30 | -1.80% | 1,330 |
| Jul 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | 60 |
| Jul 16, 2026 | 28.00 | 28.70 | 27.30 | 28.40 | 28.40 | -1.05% | 4,899 |
| Jul 15, 2026 | 28.30 | 28.70 | 28.30 | 28.70 | 28.70 | 1.06% | 1,448 |
| Jul 14, 2026 | 27.80 | 29.00 | 27.40 | 28.40 | 28.40 | 1.43% | 8,654 |
| Jul 13, 2026 | 28.10 | 28.20 | 27.80 | 28.00 | 28.00 | -0.36% | 5,959 |
| Jul 10, 2026 | 27.70 | 28.10 | 27.70 | 28.10 | 28.10 | 2.55% | 8,090 |
| Jul 9, 2026 | 27.20 | 27.50 | 26.90 | 27.40 | 27.40 | - | 2,124 |
| Jul 8, 2026 | 27.40 | 27.40 | 26.70 | 27.40 | 27.40 | 1.11% | 1,712 |
| Jul 7, 2026 | 27.50 | 27.90 | 27.10 | 27.10 | 27.10 | -0.73% | 4,691 |
| Jul 6, 2026 | 27.30 | 27.50 | 27.30 | 27.30 | 27.30 | -0.36% | 3,014 |
| Jul 3, 2026 | 27.00 | 27.50 | 27.00 | 27.40 | 27.40 | -0.36% | 2,780 |
| Jul 2, 2026 | 27.40 | 27.50 | 27.30 | 27.50 | 27.50 | 1.10% | 551 |
| Jul 1, 2026 | 27.30 | 27.60 | 27.00 | 27.20 | 27.20 | -0.73% | 1,372 |
| Jun 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jun 29, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -1.44% | 3,982 |
| Jun 26, 2026 | 28.00 | 28.00 | 27.50 | 27.80 | 27.80 | -1.07% | 2,044 |
| Jun 25, 2026 | 27.90 | 28.10 | 27.60 | 28.10 | 28.10 | 0.72% | 6,642 |
| Jun 24, 2026 | 28.00 | 28.00 | 27.60 | 27.90 | 27.90 | 0.36% | 2,977 |
| Jun 23, 2026 | 27.70 | 28.00 | 26.30 | 27.80 | 27.80 | - | 7,659 |
| Jun 22, 2026 | 27.60 | 27.90 | 26.70 | 27.80 | 27.80 | -0.36% | 3,855 |
| Jun 19, 2026 | 26.80 | 28.60 | 26.80 | 27.90 | 27.90 | 1.45% | 8,526 |
| Jun 18, 2026 | 27.10 | 27.50 | 26.90 | 27.50 | 27.50 | 1.10% | 2,906 |
| Jun 17, 2026 | 27.20 | 27.20 | 26.80 | 27.20 | 27.20 | - | 380 |
| Jun 16, 2026 | 27.20 | 27.20 | 26.90 | 27.20 | 27.20 | 0.37% | 6,739 |
| Jun 15, 2026 | 27.10 | 27.20 | 26.70 | 27.10 | 27.10 | - | 4,015 |
| Jun 12, 2026 | 27.00 | 27.10 | 26.60 | 27.10 | 27.10 | 1.12% | 880 |
| Jun 11, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | 3,372 |
| Jun 10, 2026 | 26.60 | 26.80 | 26.30 | 26.40 | 26.40 | - | 1,590 |
| Jun 9, 2026 | 26.50 | 26.60 | 26.10 | 26.40 | 26.40 | 0.76% | 2,684 |
| Jun 8, 2026 | 26.00 | 26.70 | 25.80 | 26.20 | 26.20 | 1.16% | 7,304 |
| 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 |