Dipietro Group S.r.l. (BIT:DPG)
Italy · Delayed Price · Currency is EUR 1.540
0.00 (0.00%)
At close: Nov 9, 2026
Dipietro Group S.r.l. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,000 |
| Nov 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | 2,000 |
| Oct 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2,000 |
| Oct 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 22, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | - | 26,000 |
| Oct 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 2,000 |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 15, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -3.70% | 4,000 |
| Oct 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | 2,000 |
| Oct 13, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | - | 9,000 |
| Oct 12, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 4,000 |
| Oct 9, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 4,000 |
| 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 | - | - |