TipRanks
Go Ultimate55% OFF

DHH S.p.A (DHH) Historical Prices

IT:DHH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202622.1022.1022.1022.1022.10-1.34%4800.57
Oct 30, 202622.3022.4022.3022.4022.40-0.44%2,6423.01
Oct 29, 202622.0022.5022.0022.5022.50+5.14%6650.75
Oct 28, 202621.4022.0021.4021.4021.40+0.47%4580.51
Oct 27, 202621.3021.3021.3021.3021.30+0.47%1920.21
Oct 26, 202621.6021.6021.2021.2021.20-1.85%4020.44
Oct 23, 202621.6021.6021.6021.6021.60+0.00%4280.46
Oct 22, 202621.9022.2021.6021.6021.60-0.92%1,3271.44
Oct 21, 202622.0022.0021.8021.8021.80+0.00%690.07
Oct 20, 202622.0022.0021.6021.8021.80-2.24%3,0773.32
Oct 19, 202622.7022.8022.3022.3022.30-3.88%2,3742.62
Oct 16, 202622.6023.2022.3023.2023.20+2.20%1,1631.30
Oct 15, 202622.9022.9022.7022.7022.70-0.87%6380.70
Oct 14, 202623.3023.3022.9022.9022.90-3.38%2100.23
Oct 13, 202622.9023.7022.9023.7023.70+3.95%4190.43
Oct 12, 202623.2023.2022.7022.8022.80-2.98%9801.00
Oct 09, 202623.7023.7023.5023.5023.50+0.00%5620.51
Oct 08, 202624.4024.4023.5023.5023.50-3.29%6220.52
Oct 07, 202624.7024.7024.2024.3024.30-1.62%4390.33
Oct 06, 202624.8024.8024.7024.7024.70-0.40%1600.12
Oct 05, 202624.7024.8024.7024.8024.80+0.40%2220.16
Oct 02, 202625.5025.5024.7024.7024.70-3.14%1,3270.93
Oct 01, 202625.2025.5025.0025.5025.50+0.00%1,4370.99
Sep 30, 202625.5025.5025.1025.5025.50-0.39%1,0060.68
Sep 29, 202625.5025.6024.9025.6025.60+0.39%1,4060.96
Sep 28, 202625.5025.5024.8025.5025.50+0.39%3,5802.50
Sep 25, 202625.9025.9025.4025.4025.40-1.93%2,6701.92
Sep 24, 202626.0026.0025.7025.9025.90-1.15%5100.35
Sep 23, 202626.2026.4026.1026.2026.20+0.77%4430.30
Sep 22, 202626.4026.5025.8026.0026.00-0.76%1,4670.95
Sep 21, 202626.5026.6025.8026.2026.20-0.38%9380.59
Sep 18, 202625.8026.3025.8026.3026.30+3.14%1,1960.71
Sep 17, 202625.5026.2025.5025.5025.50+0.00%00.00
Sep 16, 202625.5026.1025.5025.5025.50+0.00%00.00
Sep 15, 202625.9026.0025.5025.5025.50-3.04%6440.34
Sep 14, 202626.3026.3026.3026.3026.30+0.00%5000.26
Sep 11, 202626.2026.3025.4026.3026.30+0.38%1,4330.72
Sep 10, 202625.7026.2025.6026.2026.20+2.34%3000.15
Sep 09, 202625.6025.6025.4025.6025.60+2.81%9370.46
Sep 08, 202624.5025.4024.5024.9024.90+2.89%1,0470.50
Sep 07, 202624.5024.9024.0024.2024.20-3.59%1,5290.73
Sep 04, 202625.6025.6025.1025.1025.10-1.95%500.02
Sep 03, 202626.0026.0025.6025.6025.60-1.54%1470.07
Sep 02, 202626.0026.0026.0026.0026.00+0.00%300.01
Sep 01, 202626.3026.7026.0026.0026.00+0.00%2,6801.03
Aug 31, 202626.0026.0026.0026.0026.00+0.78%500.02
Aug 28, 202626.3026.3025.8025.8025.80-1.90%5130.19
Aug 27, 202626.3026.3026.3026.3026.30-0.38%200.01
Aug 26, 202626.4026.4026.4026.4026.40-0.38%1000.03
Aug 25, 202626.5026.5026.5026.5026.50+0.00%1650.04