doValue S.p.A. (LON:0RTI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.814
+0.206 (12.81%)
At close: Nov 4, 2026
LON:0RTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 12.81% | 400 |
| Oct 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.71% | 63,229 |
| Oct 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.24% | 100 |
| Oct 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 9.19% | 980 |
| Oct 20, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 2.32% | 20 |
| Oct 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.66% | 6,421 |
| Oct 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | 150 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -2.01% | 4,890 |
| Oct 13, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -8.71% | 3,490 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.86% | 4,952 |
| Oct 9, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -4.15% | 15,294 |
| Oct 8, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.05% | 2,548 |
| Oct 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 10.29% | 8,950 |
| Oct 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.69% | 27,260 |
| Sep 25, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -4.56% | 480 |
| Sep 18, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -3.40% | 1,300 |
| Sep 17, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.28% | 9,663 |
| Sep 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.78% | 636 |
| Sep 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.73% | 96 |
| Sep 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.48% | 1,230 |
| Sep 11, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 3.13% | 820 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.89% | 100 |
| Sep 9, 2026 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 4.82% | 576 |
| Sep 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -2.53% | 202 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.17% | 2,390 |
| Sep 2, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.31% | 3,019 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.02% | 2,089 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.05% | 14,946 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.76% | 1,724 |
| Aug 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.72% | 526 |
| Aug 26, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.06% | 3,859 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.70% | 496 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.42% | 8,572 |
| Aug 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.26% | 3,674 |
| Aug 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.31% | 8 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.41% | 4,630 |
| Aug 18, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.31% | 468 |
| Aug 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.29% | 464 |
| Aug 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.21% | 2,438 |
| Aug 12, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 3.31% | 13,890 |
| Aug 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.14% | 5,030 |
| Aug 10, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -4.16% | 8,628 |
| Aug 7, 2026 | 1.94 | 1.94 | 1.76 | 1.85 | 1.85 | -5.03% | 25,219 |
| Aug 6, 2026 | 2.02 | 2.04 | 1.95 | 1.95 | 1.95 | -20.27% | 8,511 |
| Aug 5, 2026 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -0.57% | 4,451 |
| Aug 4, 2026 | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | 3.54% | 2 |
| Aug 3, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 5.70% | 824 |
| Jul 30, 2026 | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | 0.36% | 41 |
| Jul 29, 2026 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | 2.24% | 103 |
| Jul 24, 2026 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 1.25% | 920 |