DIGI Spain Telecom, S.A. (BME:DIGIS)
Spain · Delayed Price · Currency is EUR 6.29
-0.04 (-0.63%)
Oct 26, 2026, 5:35 PM CET
DIGI Spain Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.39 | 6.45 | 6.22 | 6.29 | 6.29 | -0.63% | 178,608 |
| Oct 23, 2026 | 6.25 | 6.33 | 6.22 | 6.33 | 6.33 | 1.28% | 41,572 |
| Oct 22, 2026 | 6.30 | 6.33 | 6.22 | 6.25 | 6.25 | -0.95% | 65,943 |
| Oct 21, 2026 | 6.35 | 6.45 | 6.20 | 6.31 | 6.31 | 0.56% | 94,308 |
| Oct 20, 2026 | 6.28 | 6.29 | 6.20 | 6.28 | 6.28 | 0.08% | 43,313 |
| Oct 19, 2026 | 6.42 | 6.42 | 6.20 | 6.27 | 6.27 | -1.95% | 74,146 |
| Oct 16, 2026 | 6.43 | 6.45 | 6.35 | 6.40 | 6.40 | -0.54% | 51,135 |
| Oct 15, 2026 | 6.40 | 6.45 | 6.38 | 6.43 | 6.43 | 0.78% | 51,127 |
| Oct 14, 2026 | 6.43 | 6.47 | 6.36 | 6.38 | 6.38 | - | 46,354 |
| Oct 13, 2026 | 6.50 | 6.50 | 6.32 | 6.38 | 6.38 | -1.16% | 72,225 |
| Oct 12, 2026 | 6.47 | 6.53 | 6.39 | 6.46 | 6.46 | - | 100,991 |
| Oct 9, 2026 | 6.27 | 6.48 | 6.22 | 6.46 | 6.46 | 3.28% | 142,734 |
| Oct 8, 2026 | 6.25 | 6.26 | 6.18 | 6.25 | 6.25 | -0.16% | 58,116 |
| Oct 7, 2026 | 6.38 | 6.44 | 6.26 | 6.26 | 6.26 | -1.11% | 76,660 |
| Oct 6, 2026 | 6.32 | 6.36 | 6.26 | 6.33 | 6.33 | 1.36% | 52,900 |
| Oct 5, 2026 | 6.35 | 6.36 | 6.21 | 6.25 | 6.25 | -1.58% | 73,331 |
| Oct 2, 2026 | 6.30 | 6.50 | 6.28 | 6.35 | 6.35 | 0.32% | 97,695 |
| Oct 1, 2026 | 6.40 | 6.48 | 6.24 | 6.33 | 6.33 | -1.17% | 141,449 |
| Sep 30, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 1.59% | 152,024 |
| Sep 29, 2026 | 6.44 | 6.50 | 6.30 | 6.30 | 6.30 | -1.33% | 95,401 |
| Sep 28, 2026 | 6.51 | 6.51 | 6.37 | 6.39 | 6.39 | -1.31% | 551,868 |
| Sep 25, 2026 | 6.30 | 6.48 | 6.30 | 6.47 | 6.47 | 1.57% | 117,884 |
| Sep 24, 2026 | 6.58 | 6.58 | 6.30 | 6.37 | 6.37 | -1.24% | 246,907 |
| Sep 23, 2026 | 6.45 | 6.50 | 6.33 | 6.45 | 6.45 | -0.15% | 151,332 |
| Sep 22, 2026 | 6.59 | 6.59 | 6.39 | 6.46 | 6.46 | -1.00% | 220,057 |
| Sep 21, 2026 | 6.50 | 6.58 | 6.46 | 6.53 | 6.53 | 1.16% | 91,282 |
| Sep 18, 2026 | 6.71 | 6.74 | 6.41 | 6.45 | 6.45 | -4.87% | 236,529 |
| Sep 17, 2026 | 6.68 | 6.81 | 6.63 | 6.78 | 6.78 | 0.37% | 85,078 |
| 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 |