Digi Communications N.V. (BVB:DIGI)
Romania · Delayed Price · Currency is RON 67.70
0.00 (0.00%)
At close: Aug 21, 2026
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 67.70 | 68.00 | 66.30 | 67.70 | 67.70 | - | 15,399 |
| Aug 20, 2026 | 67.70 | 68.10 | 67.50 | 67.70 | 67.70 | - | 98,000 |
| Aug 19, 2026 | 67.50 | 67.90 | 67.10 | 67.70 | 67.70 | 1.04% | 15,837 |
| Aug 18, 2026 | 66.70 | 67.90 | 66.70 | 67.00 | 67.00 | 0.75% | 64,504 |
| Aug 17, 2026 | 66.80 | 67.30 | 66.10 | 66.50 | 66.50 | -0.30% | 27,637 |
| Aug 14, 2026 | 67.70 | 67.80 | 66.20 | 66.70 | 66.70 | -1.33% | 22,026 |
| Aug 13, 2026 | 67.10 | 67.80 | 67.00 | 67.60 | 67.60 | 0.90% | 44,602 |
| Aug 12, 2026 | 67.70 | 67.70 | 66.90 | 67.00 | 67.00 | -1.03% | 41,725 |
| Aug 11, 2026 | 67.90 | 68.00 | 66.90 | 67.70 | 67.70 | 0.30% | 57,816 |
| Aug 10, 2026 | 66.50 | 67.80 | 66.50 | 67.50 | 67.50 | 1.50% | 43,196 |
| Aug 7, 2026 | 67.00 | 67.10 | 65.80 | 66.50 | 66.50 | -0.75% | 16,852 |
| Aug 6, 2026 | 68.50 | 68.50 | 65.00 | 67.00 | 67.00 | -2.19% | 104,210 |
| Aug 5, 2026 | 68.70 | 68.90 | 68.10 | 68.50 | 68.50 | -0.29% | 92,066 |
| Aug 4, 2026 | 68.80 | 68.80 | 68.50 | 68.70 | 68.70 | 0.29% | 48,703 |
| Aug 3, 2026 | 68.50 | 69.00 | 68.10 | 68.50 | 68.50 | 2.24% | 34,307 |
| Jul 31, 2026 | 68.00 | 68.80 | 67.00 | 67.00 | 67.00 | -1.18% | 51,246 |
| Jul 30, 2026 | 68.50 | 68.80 | 65.50 | 67.80 | 67.80 | -1.74% | 93,759 |
| Jul 29, 2026 | 68.60 | 69.90 | 67.40 | 69.00 | 69.00 | 0.73% | 56,120 |
| Jul 28, 2026 | 66.50 | 68.50 | 66.40 | 68.50 | 68.50 | 3.47% | 61,568 |
| Jul 27, 2026 | 64.30 | 66.40 | 63.00 | 66.20 | 66.20 | 3.60% | 37,347 |
| Jul 24, 2026 | 64.50 | 64.50 | 63.50 | 63.90 | 63.90 | -0.93% | 24,478 |
| Jul 23, 2026 | 63.10 | 64.50 | 62.40 | 64.50 | 64.50 | 2.38% | 70,071 |
| Jul 22, 2026 | 63.50 | 63.50 | 62.40 | 63.00 | 63.00 | -0.63% | 31,202 |
| Jul 21, 2026 | 61.50 | 63.50 | 61.00 | 63.40 | 63.40 | 4.45% | 66,336 |
| Jul 20, 2026 | 61.60 | 61.80 | 60.40 | 60.70 | 60.70 | -0.49% | 34,448 |
| Jul 17, 2026 | 61.50 | 61.60 | 60.50 | 61.00 | 61.00 | 0.16% | 20,744 |
| Jul 16, 2026 | 61.80 | 62.00 | 60.10 | 60.90 | 60.90 | - | 492,705 |
| Jul 15, 2026 | 61.40 | 62.30 | 60.30 | 60.90 | 60.90 | 1.33% | 160,093 |
| Jul 14, 2026 | 61.40 | 62.70 | 60.10 | 60.10 | 60.10 | -3.69% | 88,769 |
| Jul 13, 2026 | 61.80 | 63.00 | 61.50 | 62.40 | 62.40 | 2.30% | 63,294 |
| Jul 10, 2026 | 60.90 | 61.70 | 60.80 | 61.00 | 61.00 | 0.66% | 301,922 |
| Jul 9, 2026 | 59.80 | 61.20 | 59.80 | 60.60 | 60.60 | 1.51% | 141,412 |
| Jul 8, 2026 | 60.20 | 60.50 | 59.50 | 59.70 | 59.70 | -0.83% | 29,918 |
| Jul 7, 2026 | 60.90 | 61.00 | 60.10 | 60.20 | 60.20 | -0.50% | 28,327 |
| Jul 6, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 60.50 | 1.84% | 37,624 |
| Jul 3, 2026 | 61.10 | 61.60 | 59.50 | 59.90 | 59.41 | -1.80% | 104,125 |
| Jul 2, 2026 | 61.00 | 61.50 | 60.20 | 61.00 | 60.50 | -0.16% | 73,709 |
| Jul 1, 2026 | 61.70 | 61.70 | 60.10 | 61.10 | 60.60 | -0.97% | 58,091 |
| Jun 30, 2026 | 60.40 | 61.70 | 60.40 | 61.70 | 61.19 | 2.83% | 169,415 |
| Jun 29, 2026 | 60.30 | 61.00 | 59.90 | 60.00 | 59.51 | 0.50% | 79,594 |
| Jun 26, 2026 | 59.30 | 60.60 | 59.10 | 59.70 | 59.21 | 1.02% | 34,906 |
| Jun 25, 2026 | 57.20 | 59.80 | 57.20 | 59.10 | 58.62 | 3.32% | 69,208 |
| Jun 24, 2026 | 56.70 | 57.30 | 56.60 | 57.20 | 56.73 | 0.35% | 11,399 |
| Jun 23, 2026 | 56.90 | 57.70 | 55.80 | 57.00 | 56.53 | 0.18% | 33,721 |
| Jun 22, 2026 | 57.10 | 57.10 | 55.00 | 56.90 | 56.43 | -0.18% | 24,622 |
| Jun 19, 2026 | 56.80 | 57.10 | 56.50 | 57.00 | 56.53 | 0.35% | 122,233 |
| Jun 18, 2026 | 55.30 | 57.00 | 55.30 | 56.80 | 56.33 | 3.27% | 80,355 |
| Jun 17, 2026 | 54.20 | 55.50 | 54.20 | 55.00 | 54.55 | 1.10% | 27,971 |
| Jun 16, 2026 | 52.90 | 54.80 | 52.80 | 54.40 | 53.95 | 2.84% | 61,409 |
| Jun 15, 2026 | 51.60 | 52.90 | 51.20 | 52.90 | 52.47 | 2.72% | 85,427 |