Digi Communications N.V. (BVB:DIGI)
Romania · Delayed Price · Currency is RON 139.40
-0.60 (-0.43%)
At close: Mar 23, 2026
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 139.60 | 141.00 | 137.00 | 139.40 | 139.40 | -0.43% | 13,976 |
| Mar 20, 2026 | 137.80 | 140.80 | 137.80 | 140.00 | 140.00 | 1.60% | 4,981 |
| Mar 19, 2026 | 138.80 | 139.20 | 136.80 | 137.80 | 137.80 | -0.58% | 5,885 |
| Mar 18, 2026 | 139.20 | 141.00 | 138.60 | 138.60 | 138.60 | - | 15,159 |
| Mar 17, 2026 | 141.60 | 141.80 | 138.60 | 138.60 | 138.60 | -2.12% | 39,813 |
| Mar 16, 2026 | 142.00 | 142.00 | 139.20 | 141.60 | 141.60 | 1.14% | 7,317 |
| Mar 13, 2026 | 142.00 | 143.40 | 138.00 | 140.00 | 140.00 | -1.41% | 13,248 |
| Mar 12, 2026 | 142.40 | 143.20 | 141.40 | 142.00 | 142.00 | -0.14% | 18,965 |
| Mar 11, 2026 | 142.40 | 143.80 | 140.20 | 142.20 | 142.20 | 0.14% | 14,842 |
| Mar 10, 2026 | 137.60 | 143.00 | 137.60 | 142.00 | 142.00 | 3.65% | 8,305 |
| Mar 9, 2026 | 138.80 | 138.80 | 135.20 | 137.00 | 137.00 | -2.84% | 16,234 |
| Mar 6, 2026 | 141.60 | 142.00 | 139.20 | 141.00 | 141.00 | 1.44% | 25,072 |
| Mar 5, 2026 | 137.00 | 142.80 | 137.00 | 139.00 | 139.00 | 1.46% | 42,229 |
| Mar 4, 2026 | 131.00 | 137.00 | 130.00 | 137.00 | 137.00 | 4.58% | 83,106 |
| Mar 3, 2026 | 137.40 | 140.00 | 127.40 | 131.00 | 131.00 | -4.66% | 75,228 |
| Mar 2, 2026 | 142.80 | 142.80 | 137.00 | 137.40 | 137.40 | -4.45% | 43,855 |
| Feb 27, 2026 | 144.00 | 146.60 | 143.00 | 143.80 | 143.80 | 0.42% | 16,971 |
| Feb 26, 2026 | 146.80 | 147.60 | 140.00 | 143.20 | 143.20 | -2.59% | 20,676 |
| Feb 25, 2026 | 148.80 | 149.20 | 145.00 | 147.00 | 147.00 | -1.34% | 28,920 |
| Feb 24, 2026 | 151.00 | 151.40 | 148.00 | 149.00 | 149.00 | -1.72% | 122,211 |
| Feb 23, 2026 | 151.80 | 152.20 | 150.40 | 151.60 | 151.60 | 0.13% | 20,708 |
| Feb 20, 2026 | 149.60 | 151.60 | 149.60 | 151.40 | 151.40 | 1.61% | 13,629 |
| Feb 19, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 20,781 |
| Feb 18, 2026 | 151.80 | 152.60 | 149.60 | 151.00 | 151.00 | 0.67% | 24,006 |
| Feb 17, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | - | 35,673 |
| Feb 16, 2026 | 145.80 | 153.80 | 145.80 | 150.00 | 150.00 | 4.02% | 75,871 |
| Feb 13, 2026 | 149.00 | 149.20 | 144.20 | 144.20 | 144.20 | -2.17% | 37,458 |
| Feb 12, 2026 | 143.40 | 150.00 | 143.40 | 147.40 | 147.40 | 4.39% | 103,026 |
| Feb 11, 2026 | 136.40 | 143.40 | 135.80 | 141.20 | 141.20 | 4.59% | 46,955 |
| Feb 10, 2026 | 136.00 | 136.80 | 134.80 | 135.00 | 135.00 | -0.44% | 54,464 |
| Feb 9, 2026 | 134.60 | 138.80 | 134.60 | 135.60 | 135.60 | 1.19% | 37,705 |
| Feb 6, 2026 | 134.40 | 134.40 | 132.40 | 134.00 | 134.00 | -0.30% | 24,494 |
| Feb 5, 2026 | 133.60 | 134.80 | 132.20 | 134.40 | 134.40 | 0.90% | 10,697 |
| Feb 4, 2026 | 133.80 | 134.00 | 133.20 | 133.20 | 133.20 | -0.60% | 25,424 |
| Feb 3, 2026 | 132.00 | 135.40 | 132.00 | 134.00 | 134.00 | 1.67% | 37,948 |
| Feb 2, 2026 | 129.00 | 132.00 | 124.60 | 131.80 | 131.80 | 1.38% | 15,868 |
| Jan 30, 2026 | 132.40 | 134.40 | 130.00 | 130.00 | 130.00 | -1.81% | 32,610 |
| Jan 29, 2026 | 134.00 | 135.40 | 132.20 | 132.40 | 132.40 | -1.19% | 20,986 |
| Jan 28, 2026 | 133.20 | 135.80 | 133.20 | 134.00 | 134.00 | 0.75% | 24,678 |
| Jan 27, 2026 | 133.00 | 135.00 | 132.80 | 133.00 | 133.00 | 0.15% | 58,488 |
| Jan 26, 2026 | 129.80 | 133.60 | 128.20 | 132.80 | 132.80 | 2.31% | 176,249 |
| Jan 23, 2026 | 128.20 | 129.80 | 127.20 | 129.80 | 129.80 | - | 87,722 |
| Jan 22, 2026 | 122.40 | 129.80 | 122.40 | 129.80 | 129.80 | 7.45% | 22,866 |
| Jan 21, 2026 | 124.80 | 124.80 | 118.20 | 120.80 | 120.80 | -3.36% | 36,714 |
| Jan 20, 2026 | 128.00 | 128.00 | 124.40 | 125.00 | 125.00 | -1.88% | 21,785 |
| Jan 19, 2026 | 129.00 | 129.60 | 126.60 | 127.40 | 127.40 | -1.85% | 27,797 |
| Jan 16, 2026 | 126.00 | 129.80 | 126.00 | 129.80 | 129.80 | 3.18% | 36,371 |
| Jan 15, 2026 | 125.00 | 125.80 | 124.00 | 125.80 | 125.80 | 0.80% | 21,952 |
| Jan 14, 2026 | 123.60 | 125.00 | 122.60 | 124.80 | 124.80 | 1.79% | 16,337 |
| Jan 13, 2026 | 124.00 | 124.40 | 121.60 | 122.60 | 122.60 | 0.66% | 34,236 |