Skip to main content
logo
doValue S.p.A. (BIT:DOV)
Italy flag Italy · Delayed Price · Currency is EUR
2.216
+0.016 (0.73%)
May 28, 2026, 5:35 PM CET

doValue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262.202.212.182.19--0.36%397,667
May 27, 20262.252.252.192.202.20-1.26%1,050,367
May 26, 20262.182.252.182.232.231.46%535,723
May 25, 20262.172.252.172.202.201.48%682,410
May 22, 20262.302.302.162.162.16-3.39%943,762
May 21, 20262.252.312.202.242.240.45%1,146,439
May 20, 20262.132.262.112.232.236.19%1,647,647
May 19, 20262.132.172.092.102.10-1.41%873,792
May 18, 20262.112.192.062.132.131.06%1,992,831
May 15, 20262.132.282.082.202.113.19%3,721,961
May 14, 20262.122.152.092.132.041.14%630,448
May 13, 20262.122.122.052.112.020.19%868,544
May 12, 20262.152.172.092.102.020.19%640,988
May 11, 20262.102.132.092.102.01-711,894
May 8, 20262.132.152.092.102.01-0.47%391,118
May 7, 20262.132.142.092.112.020.48%690,838
May 6, 20262.162.232.102.102.01-1.41%1,080,901
May 5, 20262.292.302.122.132.04-3.62%946,629
May 4, 20262.102.232.102.212.125.24%1,326,626
Apr 30, 20262.112.152.082.102.01-0.38%1,426,359
Apr 29, 20262.362.362.052.112.02-9.45%4,464,004
Apr 28, 20262.322.342.282.332.23-0.34%561,809
Apr 27, 20262.432.432.322.342.24-2.42%382,745
Apr 24, 20262.452.452.362.392.29-0.91%723,044
Apr 23, 20262.472.472.402.422.31-2.34%651,336
Apr 22, 20262.482.512.442.472.37-0.16%474,805
Apr 21, 20262.522.532.462.482.37-1.27%545,693
Apr 20, 20262.412.572.392.512.402.70%2,402,069
Apr 17, 20262.372.472.332.442.343.74%1,330,861
Apr 16, 20262.202.382.202.362.267.29%1,699,094
Apr 15, 20262.172.212.152.202.102.52%679,134
Apr 14, 20262.102.162.032.142.053.38%1,599,291
Apr 13, 20262.052.102.042.071.99-774,958
Apr 10, 20262.072.142.072.071.99-0.86%825,799
Apr 9, 20262.132.162.082.092.00-1.79%607,112
Apr 8, 20262.132.202.102.132.044.52%932,457
Apr 7, 20262.032.102.022.041.951.09%606,355
Apr 2, 20262.072.071.972.011.93-4.37%1,321,957
Apr 1, 20262.032.122.032.112.025.72%925,232
Mar 31, 20262.022.041.971.991.910.35%947,238
Mar 30, 20261.982.021.951.991.900.25%1,167,459
Mar 27, 20262.032.031.951.981.90-2.75%687,279
Mar 26, 20262.052.062.002.041.95-0.49%587,015
Mar 25, 20262.012.072.012.051.963.07%742,925
Mar 24, 20262.042.041.971.991.90-2.31%645,895
Mar 23, 20261.972.081.922.031.951.40%872,298
Mar 20, 20262.092.091.982.001.92-2.72%985,854
Mar 19, 20262.062.162.002.061.97-2.28%1,432,052
Mar 18, 20262.132.142.082.112.020.67%472,910
Mar 17, 20262.052.122.052.092.01-585,634