doValue S.p.A. (BIT:DOV)
Italy
· Delayed Price · Currency is EUR 2.654
+0.038 (1.45%)
At close: Dec 5, 2025
doValue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.62 | 2.67 | 2.61 | 2.65 | 2.65 | 1.45% | 574,116 |
| Dec 4, 2025 | 2.66 | 2.69 | 2.57 | 2.62 | 2.62 | -0.98% | 688,794 |
| Dec 3, 2025 | 2.62 | 2.70 | 2.60 | 2.64 | 2.64 | 3.61% | 1,628,449 |
| Dec 2, 2025 | 2.52 | 2.57 | 2.50 | 2.55 | 2.55 | 2.00% | 1,050,585 |
| Dec 1, 2025 | 2.50 | 2.53 | 2.45 | 2.50 | 2.50 | 0.97% | 595,322 |
| Nov 28, 2025 | 2.44 | 2.49 | 2.44 | 2.48 | 2.48 | 0.24% | 282,013 |
| Nov 27, 2025 | 2.46 | 2.50 | 2.44 | 2.47 | 2.47 | 0.57% | 334,272 |
| Nov 26, 2025 | 2.45 | 2.47 | 2.43 | 2.46 | 2.46 | 0.41% | 360,417 |
| Nov 25, 2025 | 2.49 | 2.49 | 2.41 | 2.45 | 2.45 | -0.97% | 413,656 |
| Nov 24, 2025 | 2.42 | 2.48 | 2.42 | 2.47 | 2.47 | 2.66% | 426,634 |
| Nov 21, 2025 | 2.37 | 2.41 | 2.30 | 2.41 | 2.41 | -0.50% | 1,594,677 |
| Nov 20, 2025 | 2.47 | 2.47 | 2.38 | 2.42 | 2.42 | -0.98% | 799,340 |
| Nov 19, 2025 | 2.48 | 2.50 | 2.41 | 2.44 | 2.44 | -1.69% | 538,320 |
| Nov 18, 2025 | 2.46 | 2.49 | 2.41 | 2.48 | 2.48 | -0.32% | 633,397 |
| Nov 17, 2025 | 2.57 | 2.57 | 2.47 | 2.49 | 2.49 | -2.50% | 548,997 |
| Nov 14, 2025 | 2.46 | 2.56 | 2.42 | 2.56 | 2.56 | 1.43% | 1,331,651 |
| Nov 13, 2025 | 2.39 | 2.57 | 2.31 | 2.52 | 2.52 | 5.79% | 3,147,821 |
| Nov 12, 2025 | 2.71 | 2.81 | 2.38 | 2.38 | 2.38 | -7.53% | 6,276,006 |
| Nov 11, 2025 | 2.58 | 2.62 | 2.54 | 2.58 | 2.58 | 0.16% | 936,590 |
| Nov 10, 2025 | 2.64 | 2.66 | 2.54 | 2.57 | 2.57 | -1.38% | 1,199,048 |
| Nov 7, 2025 | 2.64 | 2.70 | 2.60 | 2.61 | 2.61 | -1.21% | 591,584 |
| Nov 6, 2025 | 2.65 | 2.69 | 2.61 | 2.64 | 2.64 | 1.15% | 512,397 |
| Nov 5, 2025 | 2.68 | 2.68 | 2.59 | 2.61 | 2.61 | -2.97% | 796,714 |
| Nov 4, 2025 | 2.69 | 2.70 | 2.65 | 2.69 | 2.69 | -1.18% | 442,218 |
| Nov 3, 2025 | 2.71 | 2.84 | 2.69 | 2.72 | 2.72 | 0.59% | 906,889 |
| Oct 31, 2025 | 2.68 | 2.74 | 2.68 | 2.71 | 2.71 | 1.20% | 461,554 |
| Oct 30, 2025 | 2.70 | 2.70 | 2.62 | 2.67 | 2.67 | 0.15% | 789,647 |
| Oct 29, 2025 | 2.71 | 2.71 | 2.65 | 2.67 | 2.67 | -1.33% | 499,217 |
| Oct 28, 2025 | 2.81 | 2.81 | 2.65 | 2.71 | 2.71 | -4.31% | 1,274,290 |
| Oct 27, 2025 | 2.71 | 2.90 | 2.71 | 2.83 | 2.83 | 4.28% | 1,335,105 |
| Oct 24, 2025 | 2.75 | 2.77 | 2.69 | 2.71 | 2.71 | -1.38% | 438,732 |
| Oct 23, 2025 | 2.81 | 2.81 | 2.73 | 2.75 | 2.75 | -1.43% | 205,038 |
| Oct 22, 2025 | 2.83 | 2.83 | 2.77 | 2.79 | 2.79 | -0.36% | 311,116 |
| Oct 21, 2025 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | -0.57% | 261,523 |
| Oct 20, 2025 | 2.83 | 2.85 | 2.80 | 2.82 | 2.82 | 0.64% | 239,850 |
| Oct 17, 2025 | 2.74 | 2.80 | 2.70 | 2.80 | 2.80 | -0.29% | 1,064,707 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.80 | 2.81 | 2.81 | -2.77% | 572,793 |
| Oct 15, 2025 | 2.98 | 2.99 | 2.87 | 2.89 | 2.89 | -2.63% | 533,749 |
| Oct 14, 2025 | 2.96 | 2.97 | 2.91 | 2.96 | 2.96 | -0.74% | 551,087 |
| Oct 13, 2025 | 2.96 | 3.04 | 2.96 | 2.99 | 2.99 | 1.70% | 558,621 |
| Oct 10, 2025 | 3.03 | 3.05 | 2.94 | 2.94 | 2.94 | -3.61% | 832,019 |
| Oct 9, 2025 | 3.10 | 3.10 | 3.03 | 3.05 | 3.05 | -1.10% | 342,799 |
| Oct 8, 2025 | 3.07 | 3.10 | 3.04 | 3.08 | 3.08 | 0.79% | 362,960 |
| Oct 7, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -1.10% | 591,785 |
| Oct 6, 2025 | 3.17 | 3.18 | 3.07 | 3.09 | 3.09 | -1.28% | 917,822 |
| Oct 3, 2025 | 3.10 | 3.13 | 3.07 | 3.13 | 3.13 | 2.22% | 568,435 |
| Oct 2, 2025 | 3.03 | 3.11 | 3.03 | 3.06 | 3.06 | 0.39% | 535,715 |
| Oct 1, 2025 | 3.08 | 3.09 | 3.01 | 3.05 | 3.05 | -0.46% | 612,624 |
| Sep 30, 2025 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -1.54% | 583,951 |
| Sep 29, 2025 | 3.17 | 3.21 | 3.09 | 3.11 | 3.11 | -1.02% | 614,148 |