Skip to main content
logo
doValue S.p.A. (BIT:DOV)
Italy flag Italy · Delayed Price · Currency is EUR
1.980
-0.056 (-2.75%)
Mar 27, 2026, 5:35 PM CET

doValue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.032.031.951.98--2.85%598,748
Mar 26, 20262.052.062.002.042.04-0.49%587,015
Mar 25, 20262.012.072.012.052.053.07%742,925
Mar 24, 20262.042.041.971.991.99-2.31%645,895
Mar 23, 20261.972.081.922.032.031.40%872,298
Mar 20, 20262.092.091.982.002.00-2.72%985,854
Mar 19, 20262.062.162.002.062.06-2.28%1,432,052
Mar 18, 20262.132.142.082.112.110.67%472,910
Mar 17, 20262.052.122.052.092.09-585,634
Mar 16, 20262.182.182.082.092.09-2.88%791,535
Mar 13, 20262.192.202.142.162.16-1.91%665,811
Mar 12, 20262.292.292.172.202.20-4.27%894,420
Mar 11, 20262.222.352.192.302.303.61%2,200,568
Mar 10, 20262.292.292.182.222.22-1.69%1,435,416
Mar 9, 20262.172.262.162.252.25-0.62%729,711
Mar 6, 20262.302.322.242.272.27-0.70%1,163,661
Mar 5, 20262.342.342.222.282.28-2.23%1,884,956
Mar 4, 20262.312.362.242.342.341.48%1,840,187
Mar 3, 20262.432.432.292.302.30-7.25%2,828,800
Mar 2, 20262.382.552.312.482.480.49%3,408,046
Feb 27, 20262.412.572.372.472.478.14%5,938,739
Feb 26, 20262.222.332.212.282.283.44%1,792,478
Feb 25, 20262.162.262.162.212.212.70%1,513,608
Feb 24, 20262.212.252.152.152.15-3.15%1,678,162
Feb 23, 20262.142.302.112.222.223.93%2,365,536
Feb 20, 20262.122.152.062.142.141.71%1,416,951
Feb 19, 20262.182.182.102.102.10-2.60%737,281
Feb 18, 20262.182.182.132.162.16-0.19%633,163
Feb 17, 20262.162.222.142.162.16-0.09%1,375,130
Feb 16, 20262.242.262.152.162.16-3.14%1,149,257
Feb 13, 20262.282.302.222.232.23-1.15%855,532
Feb 12, 20262.212.322.212.262.263.01%1,911,343
Feb 11, 20262.412.412.192.192.19-9.57%3,218,159
Feb 10, 20262.392.502.382.422.421.42%834,261
Feb 9, 20262.432.462.382.392.39-0.67%732,406
Feb 6, 20262.462.462.352.412.41-3.30%1,149,283
Feb 5, 20262.562.562.442.492.49-1.50%728,546
Feb 4, 20262.552.572.502.532.53-1.02%874,717
Feb 3, 20262.602.652.552.552.55-1.16%655,156
Feb 2, 20262.602.632.582.582.58-1.30%870,073
Jan 30, 20262.612.662.612.622.62-0.38%459,388
Jan 29, 20262.642.672.602.632.63-0.23%530,963
Jan 28, 20262.662.672.632.632.63-1.05%290,107
Jan 27, 20262.702.722.662.662.66-2.28%547,369
Jan 26, 20262.752.782.702.722.72-1.87%441,074
Jan 23, 20262.832.832.742.772.77-2.46%451,763
Jan 22, 20262.842.892.822.842.840.64%495,308
Jan 21, 20262.852.852.762.832.83-1.33%693,912
Jan 20, 20262.892.892.812.862.86-387,661
Jan 19, 20262.832.892.822.862.860.28%554,038