Digi Communications N.V. (BVB:DIGI)
Romania · Delayed Price · Currency is RON 82.70
-1.30 (-1.55%)
At close: Sep 1, 2025
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 83.80 | 84.00 | 82.90 | 84.00 | 84.00 | 0.24% | 12,084 |
| Aug 28, 2025 | 83.90 | 84.00 | 83.10 | 83.80 | 83.80 | 0.60% | 1,660 |
| Aug 27, 2025 | 84.20 | 84.20 | 83.20 | 83.30 | 83.30 | -0.83% | 1,456 |
| Aug 26, 2025 | 83.30 | 84.40 | 83.30 | 84.00 | 84.00 | -0.47% | 10,418 |
| Aug 25, 2025 | 84.40 | 84.90 | 83.30 | 84.40 | 84.40 | - | 2,754 |
| Aug 22, 2025 | 84.30 | 84.60 | 83.60 | 84.40 | 84.40 | 0.12% | 5,209 |
| Aug 21, 2025 | 85.00 | 85.00 | 83.50 | 84.30 | 84.30 | -0.59% | 13,354 |
| Aug 20, 2025 | 84.80 | 85.40 | 84.80 | 84.80 | 84.80 | - | 3,731 |
| Aug 19, 2025 | 83.60 | 84.90 | 83.10 | 84.80 | 84.80 | 0.95% | 4,842 |
| Aug 18, 2025 | 84.70 | 84.70 | 83.30 | 84.00 | 84.00 | -0.94% | 6,815 |
| Aug 14, 2025 | 86.40 | 86.40 | 82.00 | 84.80 | 84.80 | -1.74% | 36,711 |
| Aug 13, 2025 | 85.70 | 86.70 | 85.70 | 86.30 | 86.30 | 0.70% | 13,728 |
| Aug 12, 2025 | 84.90 | 85.70 | 84.40 | 85.70 | 85.70 | 0.82% | 6,927 |
| Aug 11, 2025 | 84.40 | 85.00 | 84.40 | 85.00 | 85.00 | 0.47% | 7,559 |
| 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 |