Digi Communications N.V. (BVB:DIGI)
Romania · Delayed Price · Currency is RON 47.50
-1.35 (-2.76%)
At close: May 28, 2026
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 48.50 | 49.50 | 47.50 | 48.00 | 48.00 | -1.74% | 22,758 |
| May 27, 2026 | 47.50 | 48.85 | 47.50 | 48.85 | 48.85 | 1.77% | 85,339 |
| May 26, 2026 | 47.20 | 48.60 | 47.00 | 48.00 | 48.00 | 1.69% | 325,109 |
| May 25, 2026 | 46.40 | 47.20 | 44.60 | 47.20 | 47.20 | 2.83% | 27,499 |
| May 22, 2026 | 47.50 | 47.50 | 45.90 | 45.90 | 45.90 | -3.37% | 23,919 |
| May 21, 2026 | 47.60 | 47.80 | 47.35 | 47.50 | 47.50 | -0.21% | 41,570 |
| May 20, 2026 | 46.10 | 48.00 | 45.65 | 47.60 | 47.60 | 3.25% | 66,915 |
| May 19, 2026 | 44.35 | 46.50 | 44.15 | 46.10 | 46.10 | 4.77% | 132,344 |
| May 18, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 36,364 |
| May 15, 2026 | 44.90 | 45.00 | 44.00 | 45.00 | 45.00 | 0.11% | 264,205 |
| May 14, 2026 | 44.40 | 45.00 | 44.30 | 44.95 | 44.95 | 1.24% | 81,964 |
| May 13, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 1.37% | 80,692 |
| May 12, 2026 | 43.75 | 43.80 | 43.55 | 43.80 | 43.80 | 0.11% | 44,593 |
| May 11, 2026 | 44.05 | 44.25 | 43.75 | 43.75 | 43.75 | -0.57% | 36,783 |
| May 8, 2026 | 44.00 | 44.00 | 43.65 | 44.00 | 44.00 | - | 36,792 |
| May 7, 2026 | 44.35 | 44.60 | 43.55 | 44.00 | 44.00 | -0.23% | 68,361 |
| May 6, 2026 | 45.40 | 46.00 | 44.10 | 44.10 | 44.10 | -2.65% | 39,982 |
| May 5, 2026 | 44.30 | 46.00 | 43.15 | 45.30 | 45.30 | 1.80% | 45,125 |
| May 4, 2026 | 43.60 | 44.65 | 43.35 | 44.50 | 44.50 | 2.06% | 25,005 |
| Apr 30, 2026 | 45.00 | 45.45 | 43.60 | 43.60 | 43.60 | -3.00% | 28,980 |
| Apr 29, 2026 | 45.00 | 45.55 | 44.75 | 44.95 | 44.95 | -0.11% | 27,777 |
| Apr 28, 2026 | 46.50 | 46.70 | 45.00 | 45.00 | 45.00 | -3.64% | 96,805 |
| Apr 27, 2026 | 46.60 | 47.15 | 45.60 | 46.70 | 46.70 | 0.32% | 65,493 |
| Apr 24, 2026 | 46.10 | 47.15 | 45.60 | 46.55 | 46.55 | 1.20% | 58,927 |
| Apr 23, 2026 | 46.55 | 46.85 | 45.55 | 46.00 | 46.00 | -1.08% | 42,005 |
| Apr 22, 2026 | 45.75 | 46.95 | 45.75 | 46.50 | 46.50 | 1.97% | 57,016 |
| Apr 21, 2026 | 46.35 | 46.85 | 44.50 | 45.60 | 45.60 | -3.08% | 102,333 |
| Apr 20, 2026 | 48.00 | 48.20 | 46.80 | 47.05 | 47.05 | -2.69% | 37,652 |
| Apr 17, 2026 | 48.95 | 48.95 | 47.80 | 48.35 | 48.35 | -1.23% | 73,622 |
| Apr 16, 2026 | 48.90 | 49.30 | 48.85 | 48.95 | 48.95 | 0.10% | 152,542 |
| Apr 15, 2026 | 49.00 | 49.25 | 48.90 | 48.90 | 48.90 | -0.20% | 30,085 |
| Apr 14, 2026 | 48.65 | 49.30 | 47.85 | 49.00 | 49.00 | 0.62% | 91,678 |
| Apr 9, 2026 | 49.50 | 49.50 | 47.85 | 48.70 | 48.70 | -1.62% | 71,673 |
| Apr 8, 2026 | 50.20 | 50.50 | 49.45 | 49.50 | 49.50 | 3.13% | 74,906 |
| Apr 7, 2026 | 50.40 | 54.00 | 48.00 | 48.00 | 48.00 | -0.28% | 109,666 |
| Apr 6, 2026 | 47.13 | 48.13 | 47.13 | 48.13 | 48.13 | 2.12% | 31,938 |
| Apr 3, 2026 | 46.07 | 47.20 | 46.07 | 47.13 | 47.13 | 2.46% | 29,709 |
| Apr 2, 2026 | 46.20 | 46.33 | 45.87 | 46.00 | 46.00 | -0.72% | 20,646 |
| Apr 1, 2026 | 45.60 | 46.33 | 45.60 | 46.33 | 46.33 | 2.96% | 116,658 |
| Mar 31, 2026 | 46.53 | 46.53 | 45.00 | 45.00 | 45.00 | -2.46% | 109,176 |
| Mar 30, 2026 | 48.00 | 48.07 | 46.13 | 46.13 | 46.13 | -3.89% | 276,057 |
| Mar 27, 2026 | 47.87 | 48.00 | 47.53 | 48.00 | 48.00 | 0.28% | 112,917 |
| Mar 26, 2026 | 48.07 | 48.20 | 47.20 | 47.87 | 47.87 | -0.28% | 57,123 |
| Mar 25, 2026 | 47.80 | 48.00 | 47.53 | 48.00 | 48.00 | 0.56% | 31,674 |
| Mar 24, 2026 | 47.20 | 47.93 | 46.80 | 47.73 | 47.73 | 2.73% | 64,782 |
| Mar 23, 2026 | 46.53 | 47.00 | 45.67 | 46.47 | 46.47 | -0.43% | 41,928 |
| Mar 20, 2026 | 45.93 | 46.93 | 45.93 | 46.67 | 46.67 | 1.60% | 14,943 |
| Mar 19, 2026 | 46.27 | 46.40 | 45.60 | 45.93 | 45.93 | -0.58% | 17,655 |
| Mar 18, 2026 | 46.40 | 47.00 | 46.20 | 46.20 | 46.20 | - | 45,477 |
| Mar 17, 2026 | 47.20 | 47.27 | 46.20 | 46.20 | 46.20 | -2.12% | 119,439 |