D.R. Horton, Inc. (BIT:1DHI)
Italy
· Delayed Price · Currency is EUR 138.84
+0.52 (0.38%)
At close: Dec 5, 2025
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | 0.38% | - |
| Dec 4, 2025 | 138.66 | 138.66 | 138.66 | 138.32 | 138.32 | -3.52% | 10 |
| Dec 3, 2025 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | 5.33% | - |
| Dec 2, 2025 | 133.00 | 133.00 | 133.00 | 136.10 | 136.10 | -0.50% | 1 |
| Dec 1, 2025 | 134.04 | 136.50 | 133.86 | 136.78 | 136.78 | -1.53% | 133 |
| Nov 28, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 3.27% | - |
| Nov 27, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.37% | - |
| Nov 26, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.56% | - |
| Nov 25, 2025 | 131.04 | 131.04 | 131.04 | 131.94 | 131.94 | 6.82% | 1 |
| Nov 24, 2025 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | -2.49% | - |
| Nov 21, 2025 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | 5.34% | - |
| Nov 20, 2025 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | 1.42% | - |
| Nov 19, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | -1.02% | - |
| Nov 18, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.43% | - |
| Nov 17, 2025 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | -1.99% | - |
| Nov 14, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | -1.54% | - |
| Nov 13, 2025 | 122.50 | 122.50 | 122.50 | 124.68 | 124.68 | -1.61% | 72 |
| Nov 12, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | 0.16% | - |
| Nov 11, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | 1.54% | - |
| Nov 10, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.24% | - |
| Nov 7, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -0.46% | - |
| Nov 6, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -1.13% | - |
| Nov 5, 2025 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | 0.21% | - |
| Nov 4, 2025 | 125.00 | 126.96 | 125.00 | 126.66 | 126.66 | 0.02% | 18 |
| Nov 3, 2025 | 135.66 | 135.66 | 129.98 | 126.64 | 126.64 | -1.34% | 47 |
| Oct 31, 2025 | 128.76 | 128.76 | 128.76 | 128.36 | 128.36 | -1.25% | 10 |
| Oct 30, 2025 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | -1.07% | - |
| Oct 29, 2025 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | -1.62% | - |
| Oct 28, 2025 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | -2.17% | - |
| Oct 27, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.13% | - |
| Oct 24, 2025 | 138.32 | 138.32 | 138.32 | 138.06 | 138.06 | 0.77% | 10 |
| Oct 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.28% | - |
| Oct 22, 2025 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | 1.09% | - |
| Oct 21, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 2.81% | - |
| Oct 20, 2025 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | 1.21% | - |
| Oct 17, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.08% | - |
| Oct 16, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -2.51% | - |
| Oct 15, 2025 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | 0.74% | - |
| Oct 14, 2025 | 133.00 | 133.00 | 133.00 | 132.88 | 132.88 | 1.53% | 18 |
| Oct 13, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 1.10% | - |
| Oct 10, 2025 | 130.00 | 130.00 | 130.00 | 129.46 | 129.46 | -1.51% | 10 |
| Oct 9, 2025 | 132.00 | 132.00 | 132.00 | 131.44 | 131.44 | -3.69% | 18 |
| Oct 8, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | -2.02% | - |
| Oct 7, 2025 | 143.74 | 143.74 | 143.52 | 139.30 | 139.30 | -5.88% | 103 |
| Oct 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.04% | - |
| Oct 3, 2025 | 145.68 | 145.68 | 145.28 | 147.94 | 147.94 | 1.41% | 14 |
| Oct 2, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0.45% | - |
| Oct 1, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | 1.78% | - |
| Sep 30, 2025 | 144.88 | 144.88 | 144.88 | 142.68 | 142.68 | -0.59% | 69 |
| Sep 29, 2025 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | 0.24% | - |