Doxee S.p.A. (BIT:DOX)
Italy · Delayed Price · Currency is EUR 4.180
-0.450 (-9.72%)
Oct 10, 2025, 5:35 PM CET
Doxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.64 | 4.68 | 4.18 | 4.18 | 4.18 | -9.72% | 53,250 |
| Oct 9, 2025 | 4.56 | 4.80 | 4.30 | 4.63 | 4.63 | 4.51% | 82,500 |
| Oct 8, 2025 | 4.55 | 4.67 | 4.10 | 4.43 | 4.43 | -2.21% | 136,000 |
| Oct 7, 2025 | 4.37 | 4.59 | 4.15 | 4.53 | 4.53 | 9.16% | 107,500 |
| Oct 6, 2025 | 4.02 | 4.38 | 3.99 | 4.15 | 4.15 | 5.06% | 95,000 |
| Oct 3, 2025 | 3.60 | 4.10 | 3.60 | 3.95 | 3.95 | 11.27% | 96,500 |
| Oct 2, 2025 | 3.45 | 3.66 | 3.44 | 3.55 | 3.55 | 4.41% | 86,500 |
| Oct 1, 2025 | 3.19 | 3.50 | 3.14 | 3.40 | 3.40 | 8.28% | 84,500 |
| Sep 30, 2025 | 2.86 | 3.18 | 2.82 | 3.14 | 3.14 | 8.28% | 53,500 |
| Sep 29, 2025 | 2.97 | 3.08 | 2.85 | 2.90 | 2.90 | -1.02% | 26,750 |
| Sep 26, 2025 | 3.00 | 3.00 | 2.82 | 2.93 | 2.93 | -2.33% | 43,000 |
| Sep 25, 2025 | 3.22 | 3.35 | 3.00 | 3.00 | 3.00 | -4.76% | 82,500 |
| Sep 24, 2025 | 3.10 | 3.58 | 3.10 | 3.15 | 3.15 | 2.94% | 172,750 |
| Sep 23, 2025 | 2.89 | 3.16 | 2.82 | 3.06 | 3.06 | 7.75% | 83,000 |
| Sep 22, 2025 | 2.95 | 2.96 | 2.77 | 2.84 | 2.84 | -4.05% | 49,750 |
| Sep 19, 2025 | 2.95 | 2.96 | 2.85 | 2.96 | 2.96 | 0.68% | 70,250 |
| Sep 18, 2025 | 2.69 | 2.94 | 2.65 | 2.94 | 2.94 | 8.89% | 115,250 |
| Sep 17, 2025 | 2.49 | 2.76 | 2.49 | 2.70 | 2.70 | 9.31% | 61,750 |
| Sep 16, 2025 | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | 4.22% | 1,250 |
| Sep 15, 2025 | 2.41 | 2.43 | 2.37 | 2.37 | 2.37 | -3.66% | 2,000 |
| Sep 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 250 |
| Sep 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.24% | 750 |
| Sep 9, 2025 | 2.40 | 2.41 | 2.36 | 2.41 | 2.41 | 2.12% | 5,000 |
| Sep 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | 250 |
| Sep 5, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | - | 3,250 |
| Sep 4, 2025 | 2.40 | 2.40 | 2.24 | 2.34 | 2.34 | -4.88% | 6,750 |
| Sep 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 2, 2025 | 2.51 | 2.58 | 2.46 | 2.46 | 2.46 | -0.40% | 9,500 |
| Sep 1, 2025 | 2.22 | 2.48 | 2.16 | 2.47 | 2.47 | 9.29% | 16,500 |
| Aug 29, 2025 | 2.32 | 2.36 | 2.25 | 2.26 | 2.26 | -4.64% | 4,250 |
| Aug 28, 2025 | 2.39 | 2.42 | 2.30 | 2.37 | 2.37 | -2.87% | 15,500 |
| Aug 27, 2025 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | -1.61% | 6,250 |
| Aug 26, 2025 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -2.36% | 1,250 |
| Aug 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 250 |
| Aug 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.20% | 3,500 |
| Aug 21, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 1.21% | 1,250 |
| Aug 20, 2025 | 2.46 | 2.54 | 2.38 | 2.48 | 2.48 | -1.59% | 14,250 |
| Aug 19, 2025 | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | - | 2,000 |
| Aug 18, 2025 | 2.65 | 2.67 | 2.52 | 2.52 | 2.52 | -3.08% | 14,000 |
| Aug 14, 2025 | 2.65 | 2.65 | 2.50 | 2.60 | 2.60 | -2.26% | 26,500 |
| Aug 13, 2025 | 2.62 | 2.68 | 2.56 | 2.66 | 2.66 | 1.14% | 37,750 |
| Aug 12, 2025 | 2.55 | 2.63 | 2.50 | 2.63 | 2.63 | 3.14% | 15,750 |
| Aug 11, 2025 | 2.55 | 2.57 | 2.44 | 2.55 | 2.55 | - | 18,750 |
| Aug 8, 2025 | 2.41 | 2.63 | 2.41 | 2.55 | 2.55 | 7.59% | 31,750 |
| Aug 7, 2025 | 2.47 | 2.48 | 2.28 | 2.37 | 2.37 | 3.95% | 54,750 |
| Aug 6, 2025 | 2.17 | 2.38 | 2.17 | 2.28 | 2.28 | 2.24% | 79,000 |
| Aug 5, 2025 | 2.07 | 2.23 | 2.07 | 2.23 | 2.23 | 7.73% | 19,000 |
| Aug 4, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | -0.48% | 2,000 |
| Aug 1, 2025 | 1.99 | 2.09 | 1.98 | 2.08 | 2.08 | 2.46% | 19,500 |