Dotstay S.P.A (BIT:DOT)
Italy · Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
At close: Sep 4, 2026
Dotstay S.P.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6,000 |
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.11% | 1,500 |
| Aug 31, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | 39,000 |
| Aug 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 22,500 |
| Aug 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 37,500 |
| Aug 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 15,000 |
| Aug 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | 13,500 |
| Aug 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 21,000 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.32% | 21,000 |
| Aug 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 21,000 |
| Jul 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 13,500 |
| Jul 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 7.84% | 13,500 |
| Jul 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 10,500 |
| Jul 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 12,000 |
| Jul 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 10,500 |
| Jul 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 8.21% | 19,500 |
| Jul 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jul 20, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 8.94% | 16,500 |
| Jul 17, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jul 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 8.85% | 21,000 |
| Jul 15, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 14, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 1, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 29, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |