doValue S.p.A. (BIT:DOV)
Italy · Delayed Price · Currency is EUR 2.608
-0.032 (-1.21%)
Nov 7, 2025, 5:35 PM CET
doValue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.64 | 2.70 | 2.60 | 2.61 | 2.61 | -1.14% | 591,584 |
| Nov 6, 2025 | 2.65 | 2.69 | 2.61 | 2.64 | 2.64 | 1.15% | 512,397 |
| Nov 5, 2025 | 2.68 | 2.68 | 2.59 | 2.61 | 2.61 | -2.97% | 796,714 |
| Nov 4, 2025 | 2.69 | 2.70 | 2.65 | 2.69 | 2.69 | -1.10% | 442,218 |
| Nov 3, 2025 | 2.71 | 2.84 | 2.69 | 2.72 | 2.72 | 0.37% | 906,889 |
| Oct 31, 2025 | 2.68 | 2.74 | 2.68 | 2.71 | 2.71 | 1.50% | 461,554 |
| Oct 30, 2025 | 2.70 | 2.70 | 2.62 | 2.67 | 2.67 | - | 789,647 |
| Oct 29, 2025 | 2.71 | 2.71 | 2.65 | 2.67 | 2.67 | -1.48% | 499,217 |
| Oct 28, 2025 | 2.81 | 2.81 | 2.65 | 2.71 | 2.71 | -4.24% | 1,274,290 |
| Oct 27, 2025 | 2.71 | 2.90 | 2.71 | 2.83 | 2.83 | 4.43% | 1,335,105 |
| Oct 24, 2025 | 2.75 | 2.77 | 2.69 | 2.71 | 2.71 | -1.45% | 438,732 |
| Oct 23, 2025 | 2.81 | 2.81 | 2.73 | 2.75 | 2.75 | -1.43% | 205,038 |
| Oct 22, 2025 | 2.83 | 2.83 | 2.77 | 2.79 | 2.79 | -0.36% | 311,116 |
| Oct 21, 2025 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | -0.71% | 261,523 |
| Oct 20, 2025 | 2.83 | 2.85 | 2.80 | 2.82 | 2.82 | 0.71% | 239,850 |
| Oct 17, 2025 | 2.74 | 2.80 | 2.70 | 2.80 | 2.80 | -0.36% | 1,064,707 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.80 | 2.81 | 2.81 | -2.77% | 572,793 |
| Oct 15, 2025 | 2.98 | 2.99 | 2.87 | 2.89 | 2.89 | -2.36% | 533,749 |
| Oct 14, 2025 | 2.96 | 2.97 | 2.91 | 2.96 | 2.96 | -1.00% | 551,087 |
| Oct 13, 2025 | 2.96 | 3.04 | 2.96 | 2.99 | 2.99 | 1.70% | 558,621 |
| Oct 10, 2025 | 3.03 | 3.05 | 2.94 | 2.94 | 2.94 | -3.61% | 832,019 |
| Oct 9, 2025 | 3.10 | 3.10 | 3.03 | 3.05 | 3.05 | -0.97% | 342,799 |
| Oct 8, 2025 | 3.07 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 362,960 |
| Oct 7, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -0.97% | 591,785 |
| Oct 6, 2025 | 3.17 | 3.18 | 3.07 | 3.09 | 3.09 | -1.28% | 917,822 |
| Oct 3, 2025 | 3.10 | 3.13 | 3.07 | 3.13 | 3.13 | 2.29% | 568,435 |
| Oct 2, 2025 | 3.03 | 3.11 | 3.03 | 3.06 | 3.06 | 0.33% | 535,715 |
| Oct 1, 2025 | 3.08 | 3.09 | 3.01 | 3.05 | 3.05 | -0.33% | 612,624 |
| Sep 30, 2025 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -1.61% | 583,951 |
| Sep 29, 2025 | 3.17 | 3.21 | 3.09 | 3.11 | 3.11 | -0.96% | 614,148 |
| Sep 26, 2025 | 3.10 | 3.19 | 3.08 | 3.14 | 3.14 | 1.62% | 1,022,851 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -2.83% | 712,982 |
| Sep 24, 2025 | 3.24 | 3.25 | 3.16 | 3.18 | 3.18 | -0.63% | 634,111 |
| Sep 23, 2025 | 3.29 | 3.29 | 3.17 | 3.20 | 3.20 | -1.54% | 1,181,686 |
| Sep 22, 2025 | 3.13 | 3.37 | 3.06 | 3.25 | 3.25 | 4.84% | 2,731,239 |
| Sep 19, 2025 | 3.09 | 3.13 | 3.03 | 3.10 | 3.10 | 0.98% | 1,647,265 |
| Sep 18, 2025 | 3.20 | 3.27 | 3.07 | 3.07 | 3.07 | -4.06% | 1,539,677 |
| Sep 17, 2025 | 3.17 | 3.21 | 3.15 | 3.20 | 3.20 | 0.95% | 830,351 |
| Sep 16, 2025 | 3.23 | 3.23 | 3.11 | 3.17 | 3.17 | -1.86% | 1,140,365 |
| Sep 15, 2025 | 3.20 | 3.24 | 3.13 | 3.23 | 3.23 | 2.54% | 1,263,430 |
| Sep 12, 2025 | 3.08 | 3.16 | 3.05 | 3.15 | 3.15 | 2.27% | 1,470,353 |
| Sep 11, 2025 | 2.89 | 3.12 | 2.89 | 3.08 | 3.08 | 6.57% | 2,167,062 |
| Sep 10, 2025 | 2.89 | 2.94 | 2.87 | 2.89 | 2.89 | - | 582,755 |
| Sep 9, 2025 | 2.97 | 3.00 | 2.88 | 2.89 | 2.89 | -2.03% | 1,382,014 |
| Sep 8, 2025 | 2.71 | 2.97 | 2.71 | 2.95 | 2.95 | 10.90% | 2,772,833 |
| Sep 5, 2025 | 2.62 | 2.71 | 2.62 | 2.66 | 2.66 | 1.53% | 519,120 |
| Sep 4, 2025 | 2.63 | 2.66 | 2.61 | 2.62 | 2.62 | -0.38% | 414,091 |
| Sep 3, 2025 | 2.71 | 2.71 | 2.62 | 2.63 | 2.63 | -2.23% | 384,205 |
| Sep 2, 2025 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -2.18% | 703,592 |
| Sep 1, 2025 | 2.80 | 2.83 | 2.73 | 2.75 | 2.75 | -1.08% | 655,817 |