TipRanks
Go Ultimate55% OFF

DigiTouch SpA (DGT) Historical Prices

IT:DGT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.851.851.821.831.83-1.35%27,5001.37
Oct 29, 20261.861.861.841.851.85+0.00%10,0000.50
Oct 28, 20261.841.891.831.851.85+0.82%110,5006.05
Oct 27, 20261.841.841.841.841.84+0.55%1,0000.05
Oct 26, 20261.811.831.811.831.83+1.39%14,5000.80
Oct 23, 20261.791.811.781.801.80+0.28%5,5000.30
Oct 22, 20261.831.831.791.801.80-2.71%45,0002.55
Oct 21, 20261.821.861.821.851.85+1.10%60,5003.63
Oct 20, 20261.841.851.801.831.83-0.82%35,5002.20
Oct 19, 20261.861.861.811.841.84-2.65%71,0004.73
Oct 16, 20261.901.901.831.891.89+0.80%106,5007.99
Oct 15, 20261.881.921.881.881.88-0.79%30,0002.32
Oct 14, 20261.921.961.891.891.89-1.56%57,5004.69
Oct 13, 20261.871.921.871.921.92+1.59%26,5002.21
Oct 12, 20261.901.941.891.891.89+1.07%42,0003.36
Oct 09, 20261.851.891.841.871.87+2.47%44,0003.73
Oct 08, 20261.851.861.831.831.83-1.08%68,5006.33
Oct 07, 20261.831.851.821.851.85+0.00%6,5000.60
Oct 06, 20261.841.851.841.851.85-0.27%4,0000.37
Oct 05, 20261.841.851.841.851.85+0.00%5,0000.47
Oct 02, 20261.851.851.851.851.85+0.00%1,0000.09
Oct 01, 20261.861.861.851.851.85+0.54%1,5000.14
Sep 30, 20261.861.881.841.841.84-0.27%16,5001.52
Sep 29, 20261.851.871.831.851.85+0.82%10,5000.98
Sep 28, 20261.821.831.801.831.83+0.27%15,5001.44
Sep 25, 20261.841.841.811.831.83-0.82%8,5000.76
Sep 24, 20261.881.881.831.841.84-1.60%46,0004.39
Sep 23, 20261.881.881.871.871.87+0.27%16,0001.56
Sep 22, 20261.891.901.871.871.87-0.27%34,0003.49
Sep 21, 20261.871.901.871.871.87+0.54%44,0004.82
Sep 18, 20261.891.991.851.861.86+0.00%83,50010.57
Sep 17, 20261.841.861.831.861.86+0.27%5,5000.69
Sep 16, 20261.861.861.861.861.86+0.27%1,5000.19
Sep 15, 20261.831.851.831.851.85+0.00%3,5000.42
Sep 14, 20261.831.851.831.851.85+1.65%7,0000.85
Sep 11, 20261.821.831.791.821.82+0.00%00.00
Sep 10, 20261.841.841.801.821.82-2.15%16,0001.87
Sep 09, 20261.891.901.841.861.86-0.53%10,5001.24
Sep 08, 20261.871.891.861.871.87+0.54%19,0002.33
Sep 07, 20261.851.881.831.861.86+0.27%9,5001.08
Sep 04, 20261.841.871.841.861.86+1.37%8,5000.89
Sep 03, 20261.821.831.821.831.83+0.00%7,0000.74
Sep 02, 20261.821.831.821.831.83-1.35%7,5000.79
Sep 01, 20261.811.861.811.861.86+1.37%3,5000.35
Aug 31, 20261.841.841.801.831.83+0.00%12,0001.21
Aug 28, 20261.841.841.831.831.83+0.27%1,5000.15
Aug 27, 20261.831.831.791.831.83+0.00%00.00
Aug 26, 20261.831.831.831.831.83+0.83%1,0000.09
Aug 25, 20261.811.821.801.811.81+0.00%00.00
Aug 24, 20261.831.841.781.811.81+1.12%30,5002.70