Dollar General Corporation (BIT:1DGX)
Italy
· Delayed Price · Currency is EUR 95.57
0.00 (0.00%)
At close: Sep 24, 2025
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.85 | 87.85 | 87.53 | 87.20 | 87.20 | -1.50% | 21 |
| Sep 25, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.02% | - |
| Sep 24, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.56% | - |
| Sep 23, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 1.99% | - |
| Sep 22, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.43% | - |
| Sep 19, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -2.21% | - |
| Sep 18, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | 0.40% | - |
| Sep 17, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 1.73% | - |
| Sep 16, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -1.24% | - |
| Sep 15, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.29% | - |
| Sep 12, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -1.17% | - |
| Sep 11, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 0.01% | - |
| Sep 10, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.65% | - |
| Sep 9, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -2.36% | - |
| Sep 8, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | -1.13% | - |
| Sep 5, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -1.27% | - |
| Sep 4, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.20% | - |
| Sep 3, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.18% | - |
| Sep 2, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 4.29% | - |
| Sep 1, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -2.86% | - |
| Aug 29, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -2.68% | - |
| Aug 28, 2025 | 96.25 | 101.18 | 96.25 | 95.57 | 95.57 | 0.46% | 779 |
| Aug 27, 2025 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | 0.28% | - |
| Aug 26, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | -0.27% | - |
| Aug 25, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -0.80% | - |
| Aug 22, 2025 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -0.83% | - |
| Aug 21, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | -1.70% | - |
| Aug 20, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 1.83% | - |
| Aug 19, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | -0.51% | - |
| Aug 18, 2025 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | -0.91% | - |
| Aug 14, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 0.96% | - |
| Aug 13, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | -1.77% | - |
| Aug 12, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -1.36% | - |
| Aug 11, 2025 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | -0.10% | - |
| Aug 8, 2025 | 98.78 | 98.78 | 98.78 | 100.26 | 100.26 | 2.71% | 15 |
| Aug 7, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 0.20% | - |
| Aug 6, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | 1.14% | - |
| Aug 5, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 1.83% | - |
| Aug 4, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.61% | - |
| Aug 1, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 1.70% | - |
| Jul 31, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - | - |
| Jul 30, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.21% | - |
| Jul 29, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 2.35% | - |
| Jul 28, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -1.18% | - |
| Jul 25, 2025 | 91.84 | 91.84 | 91.84 | 91.59 | 91.59 | -1.12% | 12 |
| Jul 24, 2025 | 91.62 | 91.62 | 91.50 | 92.63 | 92.63 | 0.64% | 111 |
| Jul 23, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | -1.67% | - |
| Jul 22, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.47% | - |
| Jul 21, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -0.61% | - |
| Jul 18, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | -1.44% | - |