DIGI Spain Telecom, S.A. (BME:DIGIS)
Spain · Delayed Price · Currency is EUR 6.76
+0.11 (1.58%)
Sep 16, 2026, 5:35 PM CET
DIGI Spain Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.67 | 6.76 | 6.55 | 6.76 | 6.76 | 1.58% | 103,592 |
| Sep 15, 2026 | 6.56 | 6.68 | 6.50 | 6.65 | 6.65 | 1.60% | 114,335 |
| Sep 14, 2026 | 6.39 | 6.60 | 6.28 | 6.55 | 6.55 | 2.91% | 201,544 |
| Sep 11, 2026 | 6.51 | 6.51 | 6.30 | 6.36 | 6.36 | -2.75% | 258,129 |
| Sep 10, 2026 | 6.50 | 6.70 | 6.50 | 6.54 | 6.54 | 1.40% | 145,086 |
| Sep 9, 2026 | 6.55 | 6.56 | 6.37 | 6.45 | 6.45 | -1.53% | 122,212 |
| Sep 8, 2026 | 6.65 | 6.66 | 6.46 | 6.55 | 6.55 | -1.06% | 114,077 |
| Sep 7, 2026 | 6.66 | 6.69 | 6.55 | 6.62 | 6.62 | 0.99% | 171,813 |
| Sep 4, 2026 | 6.55 | 6.68 | 6.45 | 6.56 | 6.56 | 1.16% | 266,186 |
| Sep 3, 2026 | 6.60 | 6.64 | 6.48 | 6.48 | 6.48 | -1.52% | 125,568 |
| Sep 2, 2026 | 6.63 | 6.69 | 6.56 | 6.58 | 6.58 | -0.15% | 111,650 |
| Sep 1, 2026 | 6.75 | 6.81 | 6.45 | 6.59 | 6.59 | -0.08% | 386,898 |
| Aug 31, 2026 | 6.86 | 6.91 | 6.60 | 6.60 | 6.60 | -3.65% | 325,605 |
| Aug 28, 2026 | 6.75 | 7.04 | 6.60 | 6.85 | 6.85 | 2.47% | 300,437 |
| Aug 27, 2026 | 6.79 | 6.90 | 6.66 | 6.68 | 6.68 | -1.47% | 184,017 |
| Aug 26, 2026 | 7.11 | 7.11 | 6.60 | 6.78 | 6.78 | -3.76% | 595,880 |
| Aug 25, 2026 | 6.88 | 7.46 | 6.79 | 7.05 | 7.05 | 6.10% | 1,030,855 |
| Aug 24, 2026 | 6.20 | 6.70 | 6.17 | 6.64 | 6.64 | 8.50% | 461,217 |
| Aug 21, 2026 | 6.09 | 6.16 | 5.94 | 6.12 | 6.12 | 2.09% | 119,103 |
| Aug 20, 2026 | 6.00 | 6.10 | 5.89 | 6.00 | 6.00 | - | 151,163 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.82 | 6.00 | 6.00 | 0.67% | 96,653 |
| Aug 18, 2026 | 5.87 | 5.99 | 5.81 | 5.96 | 5.96 | 2.41% | 198,513 |
| Aug 17, 2026 | 5.65 | 5.87 | 5.61 | 5.82 | 5.82 | 3.84% | 171,504 |
| Aug 14, 2026 | 5.63 | 5.74 | 5.59 | 5.60 | 5.60 | -0.53% | 102,135 |
| Aug 13, 2026 | 5.60 | 5.63 | 5.56 | 5.63 | 5.63 | -0.62% | 129,253 |
| Aug 12, 2026 | 5.64 | 5.73 | 5.55 | 5.67 | 5.67 | 1.89% | 125,583 |
| Aug 11, 2026 | 5.68 | 5.68 | 5.48 | 5.56 | 5.56 | -0.63% | 84,592 |
| Aug 10, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.18% | 62,924 |
| Aug 7, 2026 | 5.80 | 5.85 | 5.60 | 5.61 | 5.61 | -2.18% | 157,972 |
| Aug 6, 2026 | 5.46 | 5.81 | 5.46 | 5.73 | 5.73 | 4.18% | 358,172 |
| Aug 5, 2026 | 5.63 | 5.63 | 5.45 | 5.50 | 5.50 | -0.72% | 268,927 |
| Aug 4, 2026 | 5.62 | 5.65 | 5.50 | 5.54 | 5.54 | -0.63% | 113,662 |
| Aug 3, 2026 | 5.60 | 5.64 | 5.51 | 5.58 | 5.58 | 1.36% | 93,603 |
| Jul 31, 2026 | 5.52 | 5.61 | 5.44 | 5.50 | 5.50 | -0.45% | 329,517 |
| Jul 30, 2026 | 5.30 | 5.55 | 5.30 | 5.53 | 5.53 | 3.27% | 160,171 |
| Jul 29, 2026 | 5.59 | 5.59 | 5.32 | 5.35 | 5.35 | -3.17% | 215,613 |
| Jul 28, 2026 | 5.59 | 5.70 | 5.48 | 5.53 | 5.53 | -0.36% | 203,959 |
| Jul 27, 2026 | 5.56 | 5.59 | 5.44 | 5.55 | 5.55 | 2.12% | 236,240 |
| Jul 24, 2026 | 5.65 | 5.65 | 5.39 | 5.43 | 5.43 | -1.27% | 529,583 |
| Jul 23, 2026 | 5.60 | 5.73 | 5.46 | 5.50 | 5.50 | - | 331,076 |
| Jul 22, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 852,192 |
| Jul 21, 2026 | 5.67 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 282,702 |
| Jul 20, 2026 | 5.55 | 5.64 | 5.51 | 5.60 | 5.60 | 3.70% | 453,172 |
| Jul 17, 2026 | 5.20 | 5.58 | 5.16 | 5.40 | 5.40 | 4.85% | 2,002,137 |