Digi Communications N.V. (BVB:DIGI)
Romania · Delayed Price · Currency is RON 84.60
-0.10 (-0.12%)
At close: Aug 8, 2025
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 84.70 | 84.70 | 83.40 | 84.60 | 84.60 | -0.12% | 3,182 |
| Aug 7, 2025 | 84.80 | 84.90 | 83.40 | 84.70 | 84.70 | 1.56% | 14,610 |
| Aug 6, 2025 | 84.20 | 85.00 | 83.40 | 83.40 | 83.40 | -0.95% | 34,292 |
| Aug 5, 2025 | 83.60 | 85.30 | 83.00 | 84.20 | 84.20 | 0.72% | 15,189 |
| Aug 4, 2025 | 84.40 | 86.30 | 83.00 | 83.60 | 83.60 | -0.95% | 16,582 |
| Aug 1, 2025 | 86.80 | 88.20 | 84.00 | 84.40 | 84.40 | -2.76% | 9,055 |
| Jul 31, 2025 | 87.20 | 90.80 | 86.80 | 86.80 | 86.80 | -0.34% | 29,905 |
| Jul 30, 2025 | 87.30 | 89.80 | 87.00 | 87.10 | 87.10 | -0.23% | 14,736 |
| Jul 29, 2025 | 85.00 | 87.50 | 85.00 | 87.30 | 87.30 | 2.83% | 10,561 |
| Jul 28, 2025 | 83.70 | 84.90 | 83.60 | 84.90 | 84.90 | 1.56% | 5,368 |
| Jul 25, 2025 | 81.70 | 84.00 | 81.00 | 83.60 | 83.60 | 2.33% | 8,339 |
| Jul 24, 2025 | 82.00 | 82.00 | 81.50 | 81.70 | 81.70 | -0.37% | 2,878 |
| Jul 23, 2025 | 81.50 | 82.50 | 81.20 | 82.00 | 82.00 | 0.61% | 52,709 |
| Jul 22, 2025 | 81.80 | 82.50 | 80.50 | 81.50 | 81.50 | -0.24% | 6,672 |
| Jul 21, 2025 | 82.90 | 83.20 | 80.00 | 81.70 | 81.70 | -1.21% | 17,583 |
| Jul 18, 2025 | 81.90 | 83.50 | 81.20 | 82.70 | 82.70 | 1.97% | 5,116 |
| Jul 17, 2025 | 81.00 | 83.00 | 80.00 | 81.10 | 81.10 | 0.50% | 11,613 |
| Jul 16, 2025 | 78.50 | 81.90 | 78.40 | 80.70 | 80.70 | 2.93% | 9,278 |
| Jul 15, 2025 | 76.50 | 78.70 | 76.30 | 78.40 | 78.40 | 2.48% | 6,296 |
| Jul 14, 2025 | 75.00 | 77.00 | 75.00 | 76.50 | 76.50 | 2.27% | 8,352 |
| Jul 11, 2025 | 74.50 | 74.80 | 74.40 | 74.80 | 74.80 | 0.40% | 2,783 |
| Jul 10, 2025 | 74.60 | 74.80 | 74.50 | 74.50 | 74.50 | - | 2,174 |
| Jul 9, 2025 | 74.40 | 74.70 | 74.00 | 74.50 | 74.50 | - | 1,525 |
| Jul 8, 2025 | 74.70 | 74.70 | 73.80 | 74.50 | 74.50 | -0.27% | 3,228 |
| Jul 7, 2025 | 74.60 | 74.70 | 73.50 | 74.70 | 74.70 | - | 5,904 |
| Jul 4, 2025 | 74.00 | 74.70 | 73.80 | 74.70 | 74.70 | 0.95% | 2,243 |
| Jul 3, 2025 | 73.60 | 74.20 | 73.60 | 74.00 | 74.00 | -0.54% | 2,642 |
| Jul 2, 2025 | 74.70 | 74.70 | 73.50 | 74.40 | 74.40 | 0.27% | 10,297 |
| Jul 1, 2025 | 74.50 | 74.70 | 74.00 | 74.20 | 74.20 | -0.40% | 7,037 |
| Jun 30, 2025 | 74.40 | 74.50 | 73.50 | 74.50 | 74.50 | 0.13% | 12,442 |
| Jun 27, 2025 | 72.80 | 74.60 | 72.30 | 74.40 | 74.40 | 2.20% | 11,180 |
| Jun 26, 2025 | 73.00 | 73.00 | 72.30 | 72.80 | 72.80 | -0.27% | 6,736 |
| Jun 25, 2025 | 72.80 | 73.10 | 72.70 | 73.00 | 71.65 | 0.14% | 13,225 |
| Jun 24, 2025 | 73.20 | 73.30 | 72.80 | 72.90 | 71.55 | -0.55% | 2,914 |
| Jun 23, 2025 | 73.40 | 73.50 | 72.90 | 73.30 | 71.94 | -0.14% | 10,819 |
| Jun 20, 2025 | 73.50 | 73.50 | 72.60 | 73.40 | 72.04 | -0.68% | 5,983 |
| Jun 19, 2025 | 74.80 | 74.80 | 73.20 | 73.90 | 72.53 | -1.07% | 1,545 |
| Jun 18, 2025 | 72.50 | 74.70 | 72.50 | 74.70 | 73.32 | 1.91% | 9,499 |
| Jun 17, 2025 | 72.60 | 73.30 | 72.50 | 73.30 | 71.94 | 0.41% | 49,775 |
| Jun 16, 2025 | 70.90 | 73.00 | 70.60 | 73.00 | 71.65 | 2.96% | 4,688 |
| Jun 13, 2025 | 70.50 | 71.40 | 70.50 | 70.90 | 69.59 | 0.14% | 3,956 |
| Jun 12, 2025 | 71.20 | 71.50 | 70.50 | 70.80 | 69.49 | -0.56% | 3,620 |
| Jun 11, 2025 | 72.40 | 72.90 | 70.20 | 71.20 | 69.88 | -1.66% | 5,283 |
| Jun 10, 2025 | 73.20 | 73.40 | 71.50 | 72.40 | 71.06 | -1.23% | 23,903 |
| Jun 6, 2025 | 73.50 | 73.60 | 72.60 | 73.30 | 71.94 | 0.14% | 4,035 |
| Jun 5, 2025 | 72.50 | 73.40 | 72.00 | 73.20 | 71.84 | 0.97% | 12,026 |
| Jun 4, 2025 | 73.00 | 73.00 | 71.70 | 72.50 | 71.16 | -0.28% | 4,591 |
| Jun 3, 2025 | 72.90 | 73.80 | 71.50 | 72.70 | 71.35 | -0.27% | 9,242 |
| Jun 2, 2025 | 72.00 | 73.20 | 71.80 | 72.90 | 71.55 | 1.53% | 4,158 |
| May 30, 2025 | 70.00 | 74.00 | 70.00 | 71.80 | 70.47 | 2.72% | 10,604 |