Digi Communications N.V. (BVB:DIGI)
Romania · Delayed Price · Currency is RON 143.80
+0.60 (0.42%)
At close: Feb 27, 2026
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 119.60 | 124.00 | 119.60 | 121.80 | 121.80 | 2.01% | 36,515 |
| Jan 9, 2026 | 120.00 | 122.40 | 118.60 | 119.40 | 119.40 | 1.02% | 45,685 |
| Jan 8, 2026 | 117.20 | 128.20 | 117.20 | 118.20 | 118.20 | 2.60% | 68,599 |
| Jan 5, 2026 | 109.80 | 118.40 | 109.60 | 115.20 | 115.20 | 4.54% | 57,712 |
| Dec 30, 2025 | 107.80 | 115.00 | 107.60 | 110.20 | 110.20 | 2.42% | 36,677 |
| Dec 29, 2025 | 105.60 | 108.00 | 105.20 | 107.60 | 107.60 | 1.89% | 17,725 |
| Dec 23, 2025 | 103.00 | 106.60 | 102.80 | 105.60 | 105.60 | 2.33% | 21,892 |
| 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 |