Dipietro Group S.r.l. (BIT:DPG)
Italy · Delayed Price · Currency is EUR 1.640
+0.010 (0.61%)
At close: Oct 8, 2026
Dipietro Group S.r.l. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 2,000 |
| Oct 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 5,000 |
| Oct 6, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 3,000 |
| Oct 5, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 2.52% | 6,000 |
| Oct 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 1, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -2.45% | 8,000 |
| Sep 30, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 3,000 |
| Sep 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 20,000 |
| Sep 18, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -4.71% | 4,000 |
| Sep 17, 2026 | 1.68 | 1.80 | 1.68 | 1.70 | 1.70 | 1.80% | 38,000 |
| Sep 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 21, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | - | 6,000 |
| Aug 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 19, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 1.66% | 6,000 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 17, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | -2.60% | 7,000 |
| Aug 14, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 5.45% | 19,000 |
| Aug 13, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 4.54% | 15,000 |
| Aug 12, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -2.55% | 5,000 |
| Aug 11, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.94% | 10,000 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.41% | 1,000 |
| Aug 6, 2026 | 1.62 | 1.62 | 1.50 | 1.52 | 1.52 | 1.95% | 11,000 |
| Aug 5, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 3,000 |
| Aug 4, 2026 | 1.51 | 1.59 | 1.45 | 1.46 | 1.46 | -0.96% | 29,000 |
| Aug 3, 2026 | 1.66 | 1.66 | 1.47 | 1.47 | 1.47 | -12.76% | 44,000 |