Digi Communications N.V. (BVB:DIGI)
Romania · Delayed Price · Currency is RON 97.90
-1.00 (-1.01%)
At close: Nov 7, 2025
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 95.00 | 95.50 | 94.50 | 95.40 | 95.40 | 0.42% | 11,317 |
| Oct 9, 2025 | 94.00 | 97.90 | 93.20 | 95.00 | 95.00 | 1.17% | 21,197 |
| Oct 8, 2025 | 91.50 | 94.00 | 91.50 | 93.90 | 93.90 | 1.29% | 6,166 |
| Oct 7, 2025 | 92.00 | 93.90 | 90.60 | 92.70 | 92.70 | 0.76% | 15,057 |
| Oct 6, 2025 | 93.90 | 94.30 | 92.00 | 92.00 | 92.00 | -1.92% | 17,485 |
| Oct 3, 2025 | 94.50 | 94.50 | 93.60 | 93.80 | 93.80 | -0.74% | 57,062 |
| Oct 2, 2025 | 93.30 | 94.70 | 93.30 | 94.50 | 94.50 | 1.29% | 10,274 |
| Oct 1, 2025 | 92.90 | 93.50 | 92.10 | 93.30 | 93.30 | 1.19% | 50,850 |
| Sep 30, 2025 | 93.40 | 94.00 | 92.20 | 92.20 | 92.20 | -1.81% | 10,147 |
| Sep 29, 2025 | 92.90 | 94.00 | 92.90 | 93.90 | 93.90 | 1.19% | 9,206 |
| Sep 26, 2025 | 90.00 | 94.80 | 89.80 | 92.80 | 92.80 | 3.11% | 30,990 |
| Sep 25, 2025 | 87.90 | 90.70 | 87.90 | 90.00 | 90.00 | 2.74% | 101,344 |
| Sep 24, 2025 | 87.30 | 88.80 | 87.10 | 87.60 | 87.60 | 0.34% | 5,001 |
| Sep 23, 2025 | 87.40 | 87.40 | 87.00 | 87.30 | 87.30 | -0.11% | 3,508 |
| Sep 22, 2025 | 88.40 | 88.50 | 86.40 | 87.40 | 87.40 | -0.68% | 13,637 |
| Sep 19, 2025 | 88.80 | 89.00 | 88.00 | 88.00 | 88.00 | -1.01% | 5,773 |
| Sep 18, 2025 | 88.70 | 88.90 | 88.00 | 88.90 | 88.90 | 0.23% | 2,149 |
| Sep 17, 2025 | 88.90 | 88.90 | 88.00 | 88.70 | 88.70 | -0.34% | 5,878 |
| Sep 16, 2025 | 89.90 | 90.00 | 89.00 | 89.00 | 89.00 | -0.89% | 26,045 |
| Sep 15, 2025 | 90.50 | 90.50 | 87.80 | 89.80 | 89.80 | -0.44% | 80,413 |
| Sep 12, 2025 | 83.20 | 90.50 | 83.20 | 90.20 | 90.20 | 9.33% | 212,878 |
| Sep 11, 2025 | 82.50 | 82.50 | 81.90 | 82.50 | 82.50 | - | 3,534 |
| Sep 10, 2025 | 82.30 | 82.60 | 82.10 | 82.50 | 82.50 | -0.12% | 3,127 |
| Sep 9, 2025 | 83.00 | 83.00 | 82.00 | 82.60 | 82.60 | -0.84% | 2,375 |
| Sep 8, 2025 | 83.50 | 83.90 | 81.80 | 83.30 | 83.30 | -0.24% | 480,282 |
| Sep 5, 2025 | 83.60 | 83.90 | 83.10 | 83.50 | 83.50 | -0.12% | 101,284 |
| Sep 4, 2025 | 82.80 | 83.90 | 81.20 | 83.60 | 83.60 | 0.97% | 5,257 |
| Sep 3, 2025 | 82.10 | 82.90 | 81.30 | 82.80 | 82.80 | 0.73% | 3,225 |
| Sep 2, 2025 | 82.10 | 82.70 | 81.10 | 82.20 | 82.20 | -0.60% | 8,515 |
| Sep 1, 2025 | 83.00 | 83.90 | 82.10 | 82.70 | 82.70 | -1.55% | 3,936 |