doValue S.p.A. (BIT:DOV)
Italy · Delayed Price · Currency is EUR 1.932
+0.094 (5.11%)
Nov 10, 2026, 10:25 AM CET
doValue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.83 | 1.96 | 1.83 | 1.93 | 1.93 | 5.11% | 1,292,390 |
| Nov 9, 2026 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 2.74% | 925,055 |
| Nov 6, 2026 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | 0.51% | 445,754 |
| Nov 5, 2026 | 1.80 | 1.84 | 1.77 | 1.78 | 1.78 | -1.60% | 914,677 |
| Nov 4, 2026 | 1.73 | 1.82 | 1.73 | 1.81 | 1.81 | 3.08% | 961,380 |
| Nov 3, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -1.52% | 385,824 |
| Nov 2, 2026 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 6.58% | 1,015,066 |
| Oct 30, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.07% | 162,098 |
| Oct 29, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 249,368 |
| Oct 28, 2026 | 1.68 | 1.74 | 1.67 | 1.67 | 1.67 | -1.36% | 446,758 |
| Oct 27, 2026 | 1.60 | 1.72 | 1.60 | 1.69 | 1.69 | 5.81% | 1,532,317 |
| Oct 26, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -2.20% | 614,727 |
| Oct 23, 2026 | 1.69 | 1.73 | 1.61 | 1.64 | 1.64 | -0.73% | 1,495,505 |
| Oct 22, 2026 | 1.60 | 1.70 | 1.60 | 1.65 | 1.65 | 0.49% | 1,171,070 |
| Oct 21, 2026 | 1.52 | 1.66 | 1.51 | 1.64 | 1.64 | 9.33% | 1,625,592 |
| Oct 20, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 3.95% | 1,551,201 |
| Oct 19, 2026 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -2.10% | 689,950 |
| Oct 16, 2026 | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -1.73% | 1,224,732 |
| Oct 15, 2026 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | -2.60% | 809,066 |
| Oct 14, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.65% | 1,238,660 |
| Oct 13, 2026 | 1.66 | 1.71 | 1.58 | 1.58 | 1.58 | -6.94% | 1,778,041 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -3.95% | 859,723 |
| Oct 9, 2026 | 1.83 | 1.87 | 1.72 | 1.77 | 1.77 | -3.28% | 2,158,004 |
| Oct 8, 2026 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | 0.55% | 1,749,550 |
| Oct 7, 2026 | 1.82 | 1.85 | 1.77 | 1.82 | 1.82 | - | 895,468 |
| Oct 6, 2026 | 1.83 | 1.87 | 1.77 | 1.82 | 1.82 | -0.55% | 1,515,337 |
| Oct 5, 2026 | 1.67 | 1.83 | 1.66 | 1.83 | 1.83 | 10.91% | 1,650,741 |
| Oct 2, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | -0.06% | 768,209 |
| Oct 1, 2026 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -4.01% | 363,088 |
| Sep 30, 2026 | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 680,451 |
| Sep 29, 2026 | 1.62 | 1.70 | 1.59 | 1.68 | 1.68 | 5.13% | 1,359,970 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.31% | 1,126,184 |
| 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 |