doValue S.p.A. (BIT:DOV)
Italy · Delayed Price · Currency is EUR 1.670
+0.004 (0.24%)
Sep 25, 2026, 5:35 PM CET
doValue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.67 | 1.69 | 1.62 | 1.67 | 1.67 | 0.24% | 816,382 |
| Sep 24, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.72% | 352,398 |
| Sep 23, 2026 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 0.84% | 745,699 |
| Sep 22, 2026 | 1.70 | 1.73 | 1.64 | 1.66 | 1.66 | -3.54% | 965,885 |
| Sep 21, 2026 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | 1.47% | 698,743 |
| Sep 18, 2026 | 1.77 | 1.80 | 1.70 | 1.70 | 1.70 | -5.03% | 1,307,809 |
| Sep 17, 2026 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | -2.61% | 1,139,328 |
| Sep 16, 2026 | 1.75 | 1.84 | 1.72 | 1.84 | 1.84 | 4.85% | 835,624 |
| Sep 15, 2026 | 1.72 | 1.76 | 1.70 | 1.75 | 1.75 | 0.52% | 642,988 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -2.57% | 801,482 |
| Sep 11, 2026 | 1.76 | 1.79 | 1.72 | 1.79 | 1.79 | 2.70% | 567,289 |
| Sep 10, 2026 | 1.74 | 1.76 | 1.69 | 1.74 | 1.74 | 1.93% | 1,039,615 |
| Sep 9, 2026 | 1.62 | 1.71 | 1.59 | 1.71 | 1.71 | 6.74% | 1,458,355 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.99% | 575,876 |
| Sep 7, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.00% | 551,451 |
| Sep 4, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -3.38% | 1,378,464 |
| Sep 3, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 2.92% | 561,232 |
| Sep 2, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.94% | 858,713 |
| Sep 1, 2026 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -1.78% | 2,272,416 |
| Aug 31, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -4.97% | 2,707,604 |
| Aug 28, 2026 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -1.44% | 1,146,149 |
| Aug 27, 2026 | 1.80 | 1.81 | 1.74 | 1.74 | 1.74 | -3.77% | 1,397,692 |
| Aug 26, 2026 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -0.83% | 1,505,484 |
| Aug 25, 2026 | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | -0.49% | 1,670,344 |
| Aug 24, 2026 | 1.96 | 1.96 | 1.83 | 1.83 | 1.83 | -6.79% | 1,410,766 |
| Aug 21, 2026 | 1.96 | 1.96 | 1.89 | 1.96 | 1.96 | - | 953,055 |
| Aug 20, 2026 | 1.99 | 1.99 | 1.92 | 1.96 | 1.96 | -1.26% | 739,416 |
| Aug 19, 2026 | 1.96 | 1.99 | 1.92 | 1.99 | 1.99 | 1.90% | 1,261,053 |
| Aug 18, 2026 | 1.93 | 1.97 | 1.89 | 1.95 | 1.95 | 0.93% | 795,354 |
| Aug 17, 2026 | 1.89 | 1.93 | 1.85 | 1.93 | 1.93 | 2.82% | 1,857,552 |
| Aug 14, 2026 | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | 0.21% | 1,139,762 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | 0.16% | 1,279,212 |
| Aug 12, 2026 | 1.85 | 1.89 | 1.80 | 1.87 | 1.87 | 3.95% | 2,402,703 |
| Aug 11, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 1.64% | 1,518,417 |
| Aug 10, 2026 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -3.28% | 2,540,552 |
| Aug 7, 2026 | 1.95 | 1.96 | 1.74 | 1.83 | 1.83 | -5.72% | 6,045,621 |
| Aug 6, 2026 | 2.29 | 2.31 | 1.94 | 1.94 | 1.94 | -19.79% | 8,197,993 |
| Aug 5, 2026 | 2.46 | 2.51 | 2.42 | 2.42 | 2.42 | -0.58% | 620,010 |
| Aug 4, 2026 | 2.40 | 2.46 | 2.40 | 2.43 | 2.43 | 0.66% | 567,659 |
| Aug 3, 2026 | 2.33 | 2.42 | 2.33 | 2.42 | 2.42 | 4.77% | 894,388 |
| Jul 31, 2026 | 2.24 | 2.32 | 2.24 | 2.31 | 2.31 | 2.03% | 537,062 |
| Jul 30, 2026 | 2.24 | 2.26 | 2.21 | 2.26 | 2.26 | 1.16% | 387,742 |
| Jul 29, 2026 | 2.26 | 2.27 | 2.20 | 2.24 | 2.24 | 2.10% | 332,957 |
| Jul 28, 2026 | 2.26 | 2.27 | 2.19 | 2.19 | 2.19 | -2.49% | 403,176 |
| Jul 27, 2026 | 2.19 | 2.25 | 2.13 | 2.25 | 2.25 | 6.04% | 1,074,714 |
| Jul 24, 2026 | 2.18 | 2.21 | 2.11 | 2.12 | 2.12 | -1.49% | 1,310,512 |
| Jul 23, 2026 | 2.46 | 2.46 | 2.15 | 2.15 | 2.15 | -12.46% | 1,510,766 |
| Jul 22, 2026 | 2.44 | 2.48 | 2.41 | 2.46 | 2.46 | 1.57% | 290,937 |
| Jul 21, 2026 | 2.49 | 2.49 | 2.40 | 2.42 | 2.42 | -1.71% | 405,242 |
| Jul 20, 2026 | 2.48 | 2.49 | 2.42 | 2.46 | 2.46 | -1.20% | 301,116 |