Digi Communications N.V. (BVB:DIGI)
Romania · Delayed Price · Currency is RON 103.20
+0.40 (0.39%)
At close: Dec 22, 2025
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 103.00 | 103.20 | 101.60 | 103.20 | 103.20 | 0.39% | 12,528 |
| Dec 19, 2025 | 102.80 | 103.20 | 102.00 | 102.80 | 102.80 | - | 43,837 |
| Dec 18, 2025 | 102.80 | 103.00 | 101.40 | 102.80 | 102.80 | 0.19% | 10,217 |
| Dec 17, 2025 | 102.80 | 104.00 | 101.20 | 102.60 | 102.60 | -0.19% | 17,658 |
| Dec 16, 2025 | 100.80 | 103.20 | 100.80 | 102.80 | 102.80 | 1.98% | 27,953 |
| Dec 15, 2025 | 99.80 | 101.00 | 99.60 | 100.80 | 100.80 | 1.00% | 115,725 |
| Dec 12, 2025 | 100.00 | 100.00 | 99.50 | 99.80 | 99.80 | -0.20% | 6,356 |
| Dec 11, 2025 | 99.10 | 100.60 | 98.50 | 100.00 | 100.00 | 0.91% | 33,439 |
| Dec 10, 2025 | 98.50 | 99.20 | 98.30 | 99.10 | 99.10 | -0.20% | 71,079 |
| Dec 9, 2025 | 98.90 | 99.30 | 98.20 | 99.30 | 99.30 | 0.40% | 11,256 |
| Dec 8, 2025 | 98.60 | 99.20 | 98.20 | 98.90 | 98.90 | 0.30% | 4,975 |
| Dec 5, 2025 | 98.50 | 99.30 | 98.10 | 98.60 | 98.60 | 0.10% | 9,743 |
| Dec 4, 2025 | 98.80 | 98.90 | 97.90 | 98.50 | 98.50 | 0.31% | 8,342 |
| Dec 3, 2025 | 98.00 | 99.00 | 97.60 | 98.20 | 98.20 | 0.20% | 23,358 |
| Dec 2, 2025 | 97.90 | 98.00 | 97.50 | 98.00 | 98.00 | 0.82% | 9,973 |
| Nov 28, 2025 | 97.40 | 98.10 | 97.00 | 97.20 | 97.20 | -0.41% | 10,600 |
| Nov 27, 2025 | 98.20 | 98.40 | 96.70 | 97.60 | 97.60 | -0.81% | 8,054 |
| Nov 26, 2025 | 97.00 | 98.50 | 96.80 | 98.40 | 98.40 | 1.65% | 42,082 |
| Nov 25, 2025 | 97.00 | 97.80 | 96.70 | 96.80 | 96.80 | - | 47,539 |
| Nov 24, 2025 | 95.40 | 98.00 | 95.40 | 96.80 | 96.80 | 1.89% | 24,330 |
| Nov 21, 2025 | 98.80 | 98.80 | 93.50 | 95.00 | 95.00 | -3.85% | 49,934 |
| Nov 20, 2025 | 99.70 | 99.80 | 98.00 | 98.80 | 98.80 | -0.90% | 16,674 |
| Nov 19, 2025 | 100.00 | 100.60 | 99.70 | 99.70 | 99.70 | -0.30% | 5,796 |
| Nov 18, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 11,774 |
| Nov 17, 2025 | 100.00 | 101.20 | 99.80 | 101.00 | 101.00 | 1.10% | 29,144 |
| Nov 14, 2025 | 101.00 | 101.60 | 99.50 | 99.90 | 99.90 | -0.89% | 46,739 |
| Nov 13, 2025 | 100.00 | 101.40 | 99.80 | 100.80 | 100.80 | 0.60% | 12,711 |
| Nov 12, 2025 | 99.80 | 100.40 | 99.10 | 100.20 | 100.20 | 1.11% | 33,976 |
| Nov 11, 2025 | 99.00 | 101.40 | 98.50 | 99.10 | 99.10 | 0.61% | 38,500 |
| Nov 10, 2025 | 98.00 | 99.80 | 97.90 | 98.50 | 98.50 | 0.61% | 18,239 |
| Nov 7, 2025 | 98.90 | 99.00 | 97.00 | 97.90 | 97.90 | -1.01% | 7,228 |
| Nov 6, 2025 | 98.70 | 99.00 | 98.00 | 98.90 | 98.90 | 0.30% | 8,867 |
| Nov 5, 2025 | 99.40 | 101.80 | 98.00 | 98.60 | 98.60 | -0.40% | 11,570 |
| Nov 4, 2025 | 94.20 | 101.00 | 94.00 | 99.00 | 99.00 | 4.98% | 54,292 |
| Nov 3, 2025 | 92.70 | 94.30 | 92.70 | 94.30 | 94.30 | 3.06% | 37,898 |
| Oct 31, 2025 | 92.50 | 92.90 | 91.50 | 91.50 | 91.50 | -0.11% | 9,124 |
| Oct 30, 2025 | 92.80 | 93.00 | 91.50 | 91.60 | 91.60 | 0.11% | 7,940 |
| Oct 29, 2025 | 92.90 | 94.00 | 91.50 | 91.50 | 91.50 | -2.66% | 14,424 |
| Oct 28, 2025 | 92.50 | 94.20 | 92.00 | 94.00 | 94.00 | 1.62% | 51,712 |
| Oct 27, 2025 | 92.10 | 92.50 | 91.50 | 92.50 | 92.50 | 0.43% | 24,808 |
| Oct 24, 2025 | 93.20 | 93.40 | 91.30 | 92.10 | 92.10 | -1.18% | 9,964 |
| Oct 23, 2025 | 93.90 | 93.90 | 92.50 | 93.20 | 93.20 | -0.64% | 6,173 |
| Oct 22, 2025 | 93.90 | 94.00 | 92.00 | 93.80 | 93.80 | 1.30% | 6,570 |
| Oct 21, 2025 | 94.00 | 94.00 | 92.60 | 92.60 | 92.60 | -1.49% | 4,065 |
| Oct 20, 2025 | 93.80 | 94.30 | 92.50 | 94.00 | 94.00 | 0.21% | 20,115 |
| Oct 17, 2025 | 93.90 | 94.00 | 93.40 | 93.80 | 93.80 | -0.11% | 2,763 |
| Oct 16, 2025 | 93.90 | 94.30 | 93.50 | 93.90 | 93.90 | - | 12,862 |
| Oct 15, 2025 | 94.00 | 94.00 | 93.40 | 93.90 | 93.90 | -0.11% | 9,513 |
| Oct 14, 2025 | 94.90 | 95.00 | 93.20 | 94.00 | 94.00 | -0.84% | 4,749 |
| Oct 13, 2025 | 94.90 | 95.40 | 94.30 | 94.80 | 94.80 | -0.63% | 33,160 |