DO & CO Aktiengesellschaft (BIT:1DOC)
Italy
· Delayed Price · Currency is EUR 190.40
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
BIT:1DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -3.61% | - |
| Dec 4, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 1.14% | - |
| Dec 3, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -7.98% | - |
| Dec 2, 2025 | 198.00 | 198.00 | 198.00 | 190.40 | 190.40 | 0.95% | 4 |
| Dec 1, 2025 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -0.32% | - |
| Nov 28, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - | - |
| Nov 27, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 5.11% | - |
| Nov 26, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 25, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | - |
| Nov 21, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 20, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.29% | - |
| Nov 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Nov 18, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.63% | - |
| Nov 17, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -5.02% | - |
| Nov 14, 2025 | 195.20 | 195.20 | 195.20 | 191.20 | 191.20 | -6.27% | 2 |
| Nov 13, 2025 | 215.50 | 215.50 | 195.00 | 204.00 | 204.00 | -0.73% | 6 |
| Nov 12, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -1.67% | - |
| Nov 11, 2025 | 215.00 | 215.00 | 215.00 | 209.00 | 209.00 | 0.24% | 5 |
| Nov 10, 2025 | 217.00 | 217.00 | 217.00 | 208.50 | 208.50 | 0.72% | 2 |
| Nov 7, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.48% | - |
| Nov 6, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.72% | - |
| Nov 5, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.95% | - |
| Nov 4, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Nov 3, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.24% | - |
| Oct 31, 2025 | 207.50 | 207.50 | 207.50 | 211.00 | 211.00 | -4.31% | 1 |
| Oct 30, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -1.12% | - |
| Oct 29, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.33% | - |
| Oct 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Oct 27, 2025 | 239.00 | 239.00 | 220.00 | 222.00 | 222.00 | 1.83% | 58 |
| Oct 24, 2025 | 219.50 | 219.50 | 219.50 | 218.00 | 218.00 | -1.80% | 2 |
| Oct 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Oct 22, 2025 | 228.00 | 228.00 | 228.00 | 220.00 | 220.00 | 1.15% | 2 |
| Oct 21, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.46% | - |
| Oct 20, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - | - |
| Oct 17, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -2.02% | - |
| Oct 16, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Oct 15, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Oct 14, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.22% | - |
| Oct 13, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - | - |
| Oct 10, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -0.67% | - |
| Oct 9, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Oct 8, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 7, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 6, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 3, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Sep 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Sep 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.44% | - |