DigiTouch S.p.A. (BIT:DGT)
Italy
· Delayed Price · Currency is EUR 1.980
-0.030 (-1.49%)
At close: Dec 5, 2025
DigiTouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.49% | 1,000 |
| Dec 4, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 1.52% | 4,500 |
| Dec 3, 2025 | 2.00 | 2.03 | 1.95 | 1.98 | 1.98 | -1.00% | 13,500 |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 2,000 |
| Dec 1, 2025 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | 3.34% | 61,500 |
| Nov 28, 2025 | 1.96 | 1.99 | 1.95 | 1.95 | 1.95 | 1.04% | 8,000 |
| Nov 27, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -0.26% | 6,500 |
| Nov 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 500 |
| Nov 25, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | -2.03% | 12,500 |
| Nov 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | 500 |
| Nov 21, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.77% | 6,000 |
| Nov 20, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 1,500 |
| Nov 19, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 8,500 |
| Nov 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 3,000 |
| Nov 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.53% | 500 |
| Nov 14, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -2.24% | 7,500 |
| Nov 13, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | 0.50% | 4,000 |
| Nov 12, 2025 | 2.06 | 2.06 | 1.97 | 2.00 | 2.00 | -2.91% | 42,500 |
| Nov 11, 2025 | 2.06 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 7,500 |
| Nov 10, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 1.49% | 10,000 |
| Nov 7, 2025 | 1.97 | 2.02 | 1.96 | 2.02 | 2.02 | 0.50% | 9,500 |
| Nov 6, 2025 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | 0.50% | 5,000 |
| Nov 5, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.48% | 5,500 |
| Nov 4, 2025 | 2.08 | 2.08 | 1.97 | 2.03 | 2.03 | -0.98% | 39,500 |
| Nov 3, 2025 | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | 3.54% | 42,500 |
| Oct 31, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | 2,000 |
| Oct 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | 2,500 |
| Oct 29, 2025 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | - | 24,000 |
| Oct 28, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | - | 27,000 |
| Oct 27, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 22,000 |
| Oct 24, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -0.76% | 30,000 |
| Oct 23, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 1.28% | 6,500 |
| Oct 22, 2025 | 2.02 | 2.02 | 1.94 | 1.96 | 1.96 | -2.49% | 20,500 |
| Oct 21, 2025 | 1.96 | 2.01 | 1.95 | 2.01 | 2.01 | 3.61% | 31,500 |
| Oct 20, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 2.11% | 7,500 |
| Oct 17, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | -1.04% | 2,500 |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 2,000 |
| Oct 15, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.54% | 6,000 |
| Oct 14, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 1.56% | 42,500 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.85 | 1.92 | 1.92 | -3.52% | 79,500 |
| Oct 10, 2025 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -1.97% | 7,500 |
| Oct 9, 2025 | 2.00 | 2.12 | 1.98 | 2.03 | 2.03 | 2.78% | 77,500 |
| Oct 8, 2025 | 2.03 | 2.07 | 1.97 | 1.98 | 1.98 | -2.71% | 28,500 |
| Oct 7, 2025 | 2.12 | 2.15 | 2.02 | 2.03 | 2.03 | -6.45% | 122,500 |
| Oct 6, 2025 | 2.09 | 2.17 | 2.01 | 2.17 | 2.17 | 3.83% | 208,500 |
| Oct 3, 2025 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | 4.76% | 11,000 |
| Oct 2, 2025 | 2.00 | 2.08 | 2.00 | 2.00 | 2.00 | 0.76% | 41,500 |
| Oct 1, 2025 | 2.01 | 2.05 | 1.98 | 1.98 | 1.98 | -1.98% | 40,500 |
| Sep 30, 2025 | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | 0.50% | 12,000 |
| Sep 29, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 0.50% | 2,000 |