Skip to main content
logo
doValue S.p.A. (BIT:DOV)
Italy flag Italy · Delayed Price · Currency is EUR
2.444
+0.088 (3.74%)
Apr 17, 2026, 5:35 PM CET

doValue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262.372.472.332.442.443.74%1,330,861
Apr 16, 20262.202.382.202.362.367.29%1,699,094
Apr 15, 20262.172.212.152.202.202.52%679,134
Apr 14, 20262.102.162.032.142.143.38%1,599,291
Apr 13, 20262.052.102.042.072.07-774,958
Apr 10, 20262.072.142.072.072.07-0.86%825,799
Apr 9, 20262.132.162.082.092.09-1.79%607,112
Apr 8, 20262.132.202.102.132.134.52%932,457
Apr 7, 20262.032.102.022.042.041.09%606,355
Apr 2, 20262.072.071.972.012.01-4.37%1,321,957
Apr 1, 20262.032.122.032.112.115.72%925,232
Mar 31, 20262.022.041.971.991.990.35%947,238
Mar 30, 20261.982.021.951.991.990.25%1,167,459
Mar 27, 20262.032.031.951.981.98-2.75%687,279
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