Doxee S.p.A. (BIT:DOX)
Italy · Delayed Price · Currency is EUR 3.930
+0.080 (2.08%)
Sep 25, 2026, 2:37 PM CET
Doxee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 25, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 250 |
| Aug 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 21, 2026 | 3.67 | 3.73 | 3.60 | 3.73 | 3.73 | 1.63% | 1,500 |
| Aug 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.34% | 500 |
| Aug 19, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -0.80% | 1,000 |
| Aug 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | 250 |
| Aug 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.11% | 250 |
| Aug 14, 2026 | 3.79 | 3.79 | 3.65 | 3.79 | 3.79 | 0.26% | 4,500 |
| Aug 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 12, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 3,000 |
| Aug 11, 2026 | 3.60 | 3.76 | 3.48 | 3.76 | 3.76 | 2.45% | 5,250 |
| Aug 10, 2026 | 3.80 | 3.80 | 3.64 | 3.67 | 3.67 | -3.17% | 8,750 |
| Aug 7, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | 250 |
| Aug 6, 2026 | 3.81 | 3.83 | 3.72 | 3.78 | 3.78 | -0.79% | 2,500 |
| Aug 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.33% | 750 |
| Aug 4, 2026 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -1.57% | 1,750 |
| Aug 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.79% | 500 |
| Jul 30, 2026 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 3.84% | 2,500 |
| Jul 29, 2026 | 3.80 | 3.81 | 3.60 | 3.65 | 3.65 | -2.41% | 6,750 |
| Jul 28, 2026 | 3.75 | 3.80 | 3.74 | 3.74 | 3.74 | -2.35% | 3,000 |
| Jul 27, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1,250 |
| Jul 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.05% | 250 |
| Jul 23, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jul 22, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | -1.51% | 3,000 |
| Jul 21, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | 0.25% | 3,500 |
| Jul 20, 2026 | 3.85 | 4.00 | 3.85 | 3.96 | 3.96 | 5.04% | 13,000 |