Digi Communications N.V. (BVB:DIGI)
Romania · Delayed Price · Currency is RON 60.60
-1.30 (-2.10%)
At close: Oct 23, 2026
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.00 | 62.40 | 60.20 | 60.60 | 60.60 | -2.10% | 43,369 |
| Oct 22, 2026 | 61.00 | 62.00 | 60.60 | 61.90 | 61.90 | 1.48% | 49,436 |
| Oct 21, 2026 | 60.40 | 61.00 | 59.50 | 61.00 | 61.00 | 2.01% | 101,068 |
| Oct 20, 2026 | 59.00 | 59.90 | 58.80 | 59.80 | 59.80 | 1.36% | 94,563 |
| Oct 19, 2026 | 58.70 | 59.40 | 58.40 | 59.00 | 59.00 | 1.37% | 58,210 |
| Oct 16, 2026 | 57.80 | 59.50 | 57.60 | 58.20 | 58.20 | 1.22% | 150,608 |
| Oct 15, 2026 | 57.60 | 59.20 | 56.80 | 57.50 | 57.50 | -0.17% | 83,454 |
| Oct 14, 2026 | 56.80 | 57.90 | 56.10 | 57.60 | 57.60 | 3.41% | 33,205 |
| Oct 13, 2026 | 56.00 | 57.30 | 55.50 | 55.70 | 55.70 | 0.54% | 49,632 |
| Oct 12, 2026 | 56.80 | 57.70 | 55.10 | 55.40 | 55.40 | -2.46% | 46,563 |
| Oct 9, 2026 | 57.50 | 57.90 | 56.00 | 56.80 | 56.80 | -0.35% | 9,863 |
| Oct 8, 2026 | 58.50 | 58.50 | 56.90 | 57.00 | 57.00 | - | 11,598 |
| Oct 7, 2026 | 58.90 | 58.90 | 57.00 | 57.00 | 57.00 | -2.06% | 76,852 |
| Oct 6, 2026 | 58.30 | 59.60 | 57.00 | 58.20 | 58.20 | 0.69% | 67,820 |
| Oct 5, 2026 | 57.00 | 58.20 | 57.00 | 57.80 | 57.80 | 3.77% | 158,831 |
| Oct 2, 2026 | 54.10 | 56.70 | 54.10 | 55.70 | 55.70 | 3.15% | 41,810 |
| Oct 1, 2026 | 53.90 | 55.00 | 52.20 | 54.00 | 54.00 | 0.75% | 28,780 |
| Sep 30, 2026 | 52.80 | 54.00 | 51.40 | 53.60 | 53.60 | 1.52% | 62,195 |
| Sep 29, 2026 | 52.20 | 52.90 | 51.10 | 52.80 | 52.80 | 1.15% | 79,010 |
| Sep 28, 2026 | 53.50 | 54.50 | 52.20 | 52.20 | 52.20 | -2.43% | 44,333 |
| Sep 25, 2026 | 52.80 | 53.90 | 52.50 | 53.50 | 53.50 | 1.33% | 46,360 |
| Sep 24, 2026 | 52.90 | 53.70 | 52.00 | 52.80 | 52.80 | -0.19% | 106,799 |
| Sep 23, 2026 | 54.90 | 54.90 | 52.30 | 52.90 | 52.90 | -3.82% | 41,036 |
| Sep 22, 2026 | 53.10 | 55.00 | 52.30 | 55.00 | 55.00 | 3.77% | 52,224 |
| Sep 21, 2026 | 55.60 | 57.00 | 53.00 | 53.00 | 53.00 | -3.81% | 71,180 |
| Sep 18, 2026 | 56.50 | 58.20 | 53.90 | 55.10 | 55.10 | -1.43% | 55,695 |
| Sep 17, 2026 | 56.40 | 56.60 | 53.90 | 55.90 | 55.90 | -1.24% | 111,700 |
| Sep 16, 2026 | 58.00 | 58.20 | 56.30 | 56.60 | 56.60 | -2.75% | 34,121 |
| Sep 15, 2026 | 57.70 | 58.70 | 56.00 | 58.20 | 58.20 | 0.87% | 39,914 |
| Sep 14, 2026 | 57.80 | 58.20 | 56.10 | 57.70 | 57.70 | 0.70% | 25,854 |
| Sep 11, 2026 | 57.20 | 58.20 | 53.80 | 57.30 | 57.30 | -0.52% | 90,638 |
| Sep 10, 2026 | 60.20 | 60.50 | 57.20 | 57.60 | 57.60 | -4.32% | 179,672 |
| Sep 9, 2026 | 60.50 | 60.90 | 60.00 | 60.20 | 60.20 | -1.15% | 74,418 |
| Sep 8, 2026 | 61.00 | 61.00 | 60.30 | 60.90 | 60.90 | 0.66% | 53,126 |
| Sep 7, 2026 | 61.40 | 61.90 | 60.40 | 60.50 | 60.50 | -0.82% | 32,517 |
| Sep 4, 2026 | 62.00 | 62.90 | 60.60 | 61.00 | 61.00 | -1.29% | 40,969 |
| Sep 3, 2026 | 63.50 | 63.60 | 61.60 | 61.80 | 61.80 | -3.44% | 128,924 |
| Sep 2, 2026 | 64.00 | 65.00 | 63.50 | 64.00 | 64.00 | - | 26,251 |
| Sep 1, 2026 | 62.50 | 65.00 | 61.70 | 64.00 | 64.00 | -3.03% | 105,385 |
| Aug 31, 2026 | 63.00 | 66.00 | 60.20 | 66.00 | 66.00 | 4.76% | 254,147 |
| Aug 28, 2026 | 65.40 | 65.90 | 61.50 | 63.00 | 63.00 | -3.67% | 53,806 |
| Aug 27, 2026 | 66.40 | 66.90 | 64.90 | 65.40 | 65.40 | -1.21% | 36,056 |
| Aug 26, 2026 | 67.00 | 67.70 | 65.50 | 66.20 | 66.20 | 0.30% | 78,115 |
| Aug 25, 2026 | 67.60 | 67.80 | 65.90 | 66.00 | 66.00 | -1.35% | 89,887 |
| Aug 24, 2026 | 67.70 | 68.20 | 66.70 | 66.90 | 66.90 | -1.18% | 112,874 |
| 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 |