Doxee S.p.A. (BIT:DOX)
Italy · Delayed Price · Currency is EUR 3.660
+0.050 (1.39%)
Nov 5, 2026, 9:19 AM CET
Doxee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.68 | 3.75 | 3.66 | 3.66 | 3.66 | 1.39% | 1,750 |
| Nov 4, 2026 | 3.64 | 3.74 | 3.61 | 3.61 | 3.61 | 0.84% | 1,750 |
| Nov 3, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.42% | 750 |
| Nov 2, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 3.22% | 2,000 |
| Oct 30, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 3.64% | 2,250 |
| Oct 29, 2026 | 3.30 | 3.31 | 3.25 | 3.30 | 3.30 | 1.54% | 2,750 |
| Oct 28, 2026 | 3.25 | 3.32 | 3.21 | 3.25 | 3.25 | -0.91% | 1,750 |
| Oct 27, 2026 | 3.25 | 3.28 | 3.20 | 3.28 | 3.28 | -0.61% | 4,250 |
| Oct 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,000 |
| Oct 23, 2026 | 3.29 | 3.30 | 3.21 | 3.30 | 3.30 | -2.08% | 6,250 |
| Oct 22, 2026 | 3.36 | 3.50 | 3.30 | 3.37 | 3.37 | 1.51% | 9,250 |
| Oct 21, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | 1,250 |
| Oct 20, 2026 | 3.46 | 3.46 | 3.16 | 3.26 | 3.26 | -6.86% | 22,000 |
| Oct 19, 2026 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | -2.78% | 1,000 |
| Oct 16, 2026 | 3.43 | 3.65 | 3.43 | 3.60 | 3.60 | -2.70% | 11,000 |
| Oct 15, 2026 | 3.67 | 3.79 | 3.65 | 3.70 | 3.70 | -1.33% | 6,000 |
| Oct 14, 2026 | 3.86 | 3.90 | 3.75 | 3.75 | 3.75 | -2.85% | 2,500 |
| Oct 13, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | -1.03% | 2,750 |
| Oct 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 250 |
| Oct 9, 2026 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 2.61% | 2,500 |
| Oct 8, 2026 | 3.81 | 3.90 | 3.78 | 3.83 | 3.83 | -1.79% | 12,000 |
| Oct 7, 2026 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | -0.76% | 1,500 |
| Oct 6, 2026 | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | 1.55% | 500 |
| Oct 5, 2026 | 3.98 | 3.99 | 3.87 | 3.87 | 3.87 | -0.77% | 1,250 |
| Oct 2, 2026 | 3.89 | 3.91 | 3.77 | 3.90 | 3.90 | 1.56% | 4,000 |
| Oct 1, 2026 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -5.19% | 3,500 |
| Sep 30, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 3.05% | 1,250 |
| Sep 29, 2026 | 3.98 | 4.07 | 3.93 | 3.93 | 3.93 | -1.26% | 2,750 |
| Sep 28, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 1.27% | 750 |
| Sep 25, 2026 | 3.92 | 3.93 | 3.90 | 3.93 | 3.93 | 2.08% | 1,000 |
| Sep 24, 2026 | 3.90 | 3.97 | 3.85 | 3.85 | 3.85 | -1.28% | 1,500 |
| Sep 23, 2026 | 4.06 | 4.06 | 3.85 | 3.90 | 3.90 | -1.76% | 2,250 |
| Sep 22, 2026 | 3.94 | 4.10 | 3.94 | 3.97 | 3.97 | 1.79% | 9,250 |
| Sep 21, 2026 | 3.80 | 3.95 | 3.80 | 3.90 | 3.90 | 1.30% | 4,500 |
| Sep 18, 2026 | 3.76 | 4.07 | 3.76 | 3.85 | 3.85 | 0.26% | 14,500 |
| Sep 17, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | 2.67% | 1,000 |
| Sep 16, 2026 | 3.73 | 3.79 | 3.70 | 3.74 | 3.74 | 0.54% | 3,250 |
| Sep 15, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.92% | 750 |
| Sep 14, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 3.40% | 1,750 |
| Sep 11, 2026 | 3.49 | 3.65 | 3.36 | 3.53 | 3.53 | -0.84% | 4,500 |
| Sep 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 9, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -0.84% | 1,500 |
| Sep 8, 2026 | 3.67 | 3.68 | 3.59 | 3.59 | 3.59 | -0.83% | 1,750 |
| Sep 7, 2026 | 3.61 | 3.62 | 3.53 | 3.62 | 3.62 | 1.40% | 4,750 |
| Sep 4, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 3, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 2, 2026 | 3.64 | 3.64 | 3.38 | 3.57 | 3.57 | -4.03% | 12,500 |
| Sep 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 31, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 28, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | -0.27% | 500 |