Skip to main content
logo
doValue S.p.A. (BIT:DOV)
Italy flag Italy · Delayed Price · Currency is EUR
2.110
+0.010 (0.48%)
May 7, 2026, 5:35 PM CET

doValue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262.132.142.092.112.110.48%690,838
May 6, 20262.162.232.102.102.10-1.41%1,080,901
May 5, 20262.292.302.122.132.13-3.62%946,629
May 4, 20262.102.232.102.212.215.24%1,326,626
Apr 30, 20262.112.152.082.102.10-0.38%1,426,359
Apr 29, 20262.362.362.052.112.11-9.45%4,464,004
Apr 28, 20262.322.342.282.332.33-0.34%561,809
Apr 27, 20262.432.432.322.342.34-2.42%382,745
Apr 24, 20262.452.452.362.392.39-0.91%723,044
Apr 23, 20262.472.472.402.422.42-2.34%651,336
Apr 22, 20262.482.512.442.472.47-0.16%474,805
Apr 21, 20262.522.532.462.482.48-1.27%545,693
Apr 20, 20262.412.572.392.512.512.70%2,402,069
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