Doxee S.p.A. (BIT:DOX)
Italy · Delayed Price · Currency is EUR 4.000
+0.010 (0.25%)
At close: Mar 27, 2026
Doxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.01 | 4.04 | 3.92 | 4.00 | 4.00 | 0.25% | 3,750 |
| Mar 26, 2026 | 4.02 | 4.02 | 3.90 | 3.99 | 3.99 | 1.01% | 2,000 |
| Mar 25, 2026 | 3.83 | 3.95 | 3.80 | 3.95 | 3.95 | 1.80% | 5,500 |
| Mar 24, 2026 | 3.81 | 3.97 | 3.81 | 3.88 | 3.88 | -0.26% | 1,250 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.79 | 3.89 | 3.89 | -1.52% | 3,750 |
| Mar 20, 2026 | 3.90 | 4.06 | 3.90 | 3.95 | 3.95 | 1.28% | 4,000 |
| Mar 19, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | -0.76% | 1,750 |
| Mar 18, 2026 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 1.03% | 1,500 |
| Mar 17, 2026 | 3.88 | 3.91 | 3.82 | 3.89 | 3.89 | 2.10% | 4,500 |
| Mar 16, 2026 | 3.73 | 3.87 | 3.72 | 3.81 | 3.81 | 2.42% | 5,250 |
| Mar 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | 2,500 |
| Mar 12, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -1.34% | 1,000 |
| Mar 11, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | -0.27% | 1,750 |
| Mar 10, 2026 | 3.72 | 3.82 | 3.71 | 3.75 | 3.75 | -0.27% | 9,000 |
| Mar 9, 2026 | 3.87 | 3.87 | 3.65 | 3.76 | 3.76 | -1.31% | 19,250 |
| Mar 6, 2026 | 3.78 | 4.00 | 3.77 | 3.81 | 3.81 | 1.60% | 7,500 |
| Mar 5, 2026 | 3.90 | 4.04 | 3.74 | 3.75 | 3.75 | -4.09% | 7,750 |
| Mar 4, 2026 | 3.78 | 3.91 | 3.78 | 3.91 | 3.91 | 4.27% | 8,250 |
| Mar 3, 2026 | 3.95 | 3.99 | 3.71 | 3.75 | 3.75 | -5.78% | 13,500 |
| Mar 2, 2026 | 4.14 | 4.14 | 3.95 | 3.98 | 3.98 | -6.35% | 17,750 |
| Feb 27, 2026 | 4.24 | 4.26 | 4.12 | 4.25 | 4.25 | 1.43% | 11,500 |
| Feb 26, 2026 | 4.15 | 4.26 | 4.01 | 4.19 | 4.19 | -0.48% | 10,000 |
| Feb 25, 2026 | 4.13 | 4.32 | 4.13 | 4.21 | 4.21 | 3.69% | 21,750 |
| Feb 24, 2026 | 4.15 | 4.15 | 4.03 | 4.06 | 4.06 | -1.46% | 2,000 |
| Feb 23, 2026 | 4.00 | 4.21 | 4.00 | 4.12 | 4.12 | 4.57% | 12,750 |
| Feb 20, 2026 | 4.06 | 4.10 | 3.90 | 3.94 | 3.94 | -2.96% | 6,500 |
| Feb 19, 2026 | 4.21 | 4.29 | 3.95 | 4.06 | 4.06 | -1.93% | 14,750 |
| Feb 18, 2026 | 4.00 | 4.14 | 3.77 | 4.14 | 4.14 | 2.22% | 17,250 |
| Feb 17, 2026 | 4.13 | 4.25 | 4.02 | 4.05 | 4.05 | -3.34% | 7,250 |
| Feb 16, 2026 | 4.33 | 4.33 | 4.13 | 4.19 | 4.19 | -1.18% | 3,750 |
| Feb 13, 2026 | 4.28 | 4.28 | 4.13 | 4.24 | 4.24 | 0.47% | 10,000 |
| Feb 12, 2026 | 4.29 | 4.35 | 4.16 | 4.22 | 4.22 | - | 6,250 |
| Feb 11, 2026 | 4.40 | 4.41 | 4.05 | 4.22 | 4.22 | -2.54% | 25,250 |
| Feb 10, 2026 | 4.34 | 4.48 | 4.26 | 4.33 | 4.33 | -1.59% | 25,250 |
| Feb 9, 2026 | 4.49 | 4.54 | 4.26 | 4.40 | 4.40 | 5.77% | 14,000 |
| Feb 6, 2026 | 4.22 | 4.45 | 4.09 | 4.16 | 4.16 | -0.24% | 22,000 |
| Feb 5, 2026 | 4.30 | 4.37 | 3.92 | 4.17 | 4.17 | -3.70% | 28,250 |
| Feb 4, 2026 | 4.57 | 4.57 | 4.31 | 4.33 | 4.33 | -4.20% | 30,250 |
| Feb 3, 2026 | 4.47 | 4.56 | 4.37 | 4.52 | 4.52 | 3.67% | 131,000 |
| Feb 2, 2026 | 4.20 | 4.36 | 4.01 | 4.36 | 4.36 | 4.56% | 65,750 |
| Jan 30, 2026 | 4.10 | 4.17 | 3.90 | 4.17 | 4.17 | 2.21% | 18,000 |
| Jan 29, 2026 | 4.20 | 4.21 | 4.08 | 4.08 | 4.08 | -1.92% | 14,000 |
| Jan 28, 2026 | 4.22 | 4.23 | 4.14 | 4.16 | 4.16 | -0.95% | 15,250 |
| Jan 27, 2026 | 4.19 | 4.22 | 4.04 | 4.20 | 4.20 | 1.69% | 20,500 |
| Jan 26, 2026 | 4.21 | 4.27 | 4.00 | 4.13 | 4.13 | -1.20% | 48,000 |
| Jan 23, 2026 | 3.85 | 4.28 | 3.82 | 4.18 | 4.18 | 9.14% | 162,000 |
| Jan 22, 2026 | 3.72 | 3.83 | 3.70 | 3.83 | 3.83 | 0.79% | 5,250 |
| Jan 21, 2026 | 3.71 | 3.92 | 3.71 | 3.80 | 3.80 | 1.88% | 9,750 |
| Jan 20, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.53% | 4,000 |
| Jan 19, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -1.83% | 3,750 |