Doxee S.p.A. (BIT:DOX)
Italy · Delayed Price · Currency is EUR 4.310
-0.180 (-4.01%)
May 15, 2026, 5:15 PM CET
Doxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.60 | 4.60 | 4.37 | 4.47 | - | -1.54% | 12,500 |
| May 13, 2026 | 4.52 | 4.69 | 4.48 | 4.54 | 4.54 | 2.25% | 19,750 |
| May 12, 2026 | 4.41 | 4.64 | 4.32 | 4.44 | 4.44 | -1.33% | 20,500 |
| May 11, 2026 | 4.49 | 4.65 | 4.36 | 4.50 | 4.50 | -3.02% | 60,750 |
| May 8, 2026 | 4.71 | 4.85 | 4.60 | 4.64 | 4.64 | -3.13% | 32,750 |
| May 7, 2026 | 4.94 | 4.94 | 4.64 | 4.79 | 4.79 | -1.24% | 39,750 |
| May 6, 2026 | 4.76 | 4.95 | 4.64 | 4.85 | 4.85 | 4.75% | 80,750 |
| May 5, 2026 | 4.62 | 5.08 | 4.50 | 4.63 | 4.63 | 1.98% | 261,750 |
| May 4, 2026 | 4.36 | 4.57 | 4.29 | 4.54 | 4.54 | 6.07% | 95,250 |
| Apr 30, 2026 | 4.01 | 4.35 | 3.95 | 4.28 | 4.28 | 4.39% | 37,500 |
| Apr 29, 2026 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 5,750 |
| Apr 28, 2026 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 3.06% | 3,000 |
| Apr 27, 2026 | 4.01 | 4.03 | 3.82 | 3.92 | 3.92 | -2.24% | 12,250 |
| Apr 24, 2026 | 4.03 | 4.15 | 3.92 | 4.01 | 4.01 | -1.72% | 16,750 |
| Apr 23, 2026 | 4.05 | 4.19 | 3.97 | 4.08 | 4.08 | 0.99% | 16,250 |
| Apr 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 250 |
| Apr 21, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.74% | 3,500 |
| Apr 20, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 1.25% | 500 |
| Apr 17, 2026 | 4.00 | 4.03 | 3.84 | 4.00 | 4.00 | 0.50% | 18,750 |
| Apr 16, 2026 | 3.90 | 4.01 | 3.90 | 3.98 | 3.98 | 1.02% | 2,500 |
| Apr 15, 2026 | 3.90 | 3.95 | 3.87 | 3.94 | 3.94 | -0.51% | 4,750 |
| Apr 14, 2026 | 3.91 | 4.05 | 3.91 | 3.96 | 3.96 | 1.02% | 4,000 |
| Apr 13, 2026 | 3.93 | 4.07 | 3.92 | 3.92 | 3.92 | -2.24% | 3,500 |
| Apr 10, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -2.20% | 500 |
| Apr 9, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 1.74% | 500 |
| Apr 8, 2026 | 3.92 | 4.12 | 3.88 | 4.03 | 4.03 | 4.68% | 9,500 |
| Apr 7, 2026 | 3.85 | 3.99 | 3.83 | 3.85 | 3.85 | -2.53% | 8,500 |
| Apr 2, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | - | 2,000 |
| Apr 1, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 2,000 |
| Mar 31, 2026 | 4.12 | 4.20 | 3.92 | 4.00 | 4.00 | -1.96% | 13,750 |
| Mar 30, 2026 | 4.09 | 4.09 | 4.00 | 4.08 | 4.08 | 2.00% | 4,750 |
| 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 |