doValue S.p.A. (BIT:DOV)
Italy
· Delayed Price · Currency is EUR 3.112
-0.032 (-1.02%)
Sep 29, 2025, 5:35 PM CET
doValue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.10 | 3.19 | 3.08 | 3.14 | 3.14 | 1.62% | 1,022,851 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -2.83% | 712,982 |
| Sep 24, 2025 | 3.24 | 3.25 | 3.16 | 3.18 | 3.18 | -0.63% | 634,111 |
| Sep 23, 2025 | 3.29 | 3.29 | 3.17 | 3.20 | 3.20 | -1.54% | 1,181,686 |
| Sep 22, 2025 | 3.13 | 3.37 | 3.06 | 3.25 | 3.25 | 4.84% | 2,731,239 |
| Sep 19, 2025 | 3.09 | 3.13 | 3.03 | 3.10 | 3.10 | 0.98% | 1,647,265 |
| Sep 18, 2025 | 3.20 | 3.27 | 3.07 | 3.07 | 3.07 | -4.06% | 1,539,677 |
| Sep 17, 2025 | 3.17 | 3.21 | 3.15 | 3.20 | 3.20 | 0.95% | 830,351 |
| Sep 16, 2025 | 3.23 | 3.23 | 3.11 | 3.17 | 3.17 | -1.86% | 1,140,365 |
| Sep 15, 2025 | 3.20 | 3.24 | 3.13 | 3.23 | 3.23 | 2.54% | 1,263,430 |
| Sep 12, 2025 | 3.08 | 3.16 | 3.05 | 3.15 | 3.15 | 2.27% | 1,470,353 |
| Sep 11, 2025 | 2.89 | 3.12 | 2.89 | 3.08 | 3.08 | 6.57% | 2,167,062 |
| Sep 10, 2025 | 2.89 | 2.94 | 2.87 | 2.89 | 2.89 | - | 582,755 |
| Sep 9, 2025 | 2.97 | 3.00 | 2.88 | 2.89 | 2.89 | -2.03% | 1,382,014 |
| Sep 8, 2025 | 2.71 | 2.97 | 2.71 | 2.95 | 2.95 | 10.90% | 2,772,833 |
| Sep 5, 2025 | 2.62 | 2.71 | 2.62 | 2.66 | 2.66 | 1.53% | 519,120 |
| Sep 4, 2025 | 2.63 | 2.66 | 2.61 | 2.62 | 2.62 | -0.38% | 414,091 |
| Sep 3, 2025 | 2.71 | 2.71 | 2.62 | 2.63 | 2.63 | -2.23% | 384,205 |
| Sep 2, 2025 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -2.18% | 703,592 |
| Sep 1, 2025 | 2.80 | 2.83 | 2.73 | 2.75 | 2.75 | -1.08% | 655,817 |
| Aug 29, 2025 | 2.81 | 2.83 | 2.78 | 2.78 | 2.78 | -1.42% | 224,000 |
| Aug 28, 2025 | 2.83 | 2.85 | 2.81 | 2.82 | 2.82 | 0.71% | 355,646 |
| Aug 27, 2025 | 2.87 | 2.91 | 2.79 | 2.80 | 2.80 | -3.45% | 1,179,952 |
| Aug 26, 2025 | 2.91 | 2.93 | 2.86 | 2.90 | 2.90 | -1.02% | 774,920 |
| Aug 25, 2025 | 2.88 | 2.97 | 2.88 | 2.93 | 2.93 | 1.74% | 1,386,878 |
| Aug 22, 2025 | 2.74 | 2.93 | 2.74 | 2.88 | 2.88 | 4.35% | 1,748,684 |
| Aug 21, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 0.73% | 244,942 |
| Aug 20, 2025 | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | -0.36% | 457,567 |
| Aug 19, 2025 | 2.72 | 2.79 | 2.72 | 2.75 | 2.75 | - | 738,358 |
| Aug 18, 2025 | 2.73 | 2.76 | 2.69 | 2.75 | 2.75 | 1.48% | 925,682 |
| Aug 14, 2025 | 2.68 | 2.73 | 2.66 | 2.71 | 2.71 | 1.50% | 543,765 |
| Aug 13, 2025 | 2.73 | 2.74 | 2.67 | 2.67 | 2.67 | -1.48% | 680,592 |
| Aug 12, 2025 | 2.76 | 2.80 | 2.67 | 2.71 | 2.71 | -0.37% | 846,840 |
| Aug 11, 2025 | 2.80 | 2.81 | 2.69 | 2.72 | 2.72 | -2.16% | 1,644,799 |
| Aug 8, 2025 | 2.64 | 2.80 | 2.59 | 2.78 | 2.78 | 4.51% | 2,862,539 |
| Aug 7, 2025 | 2.58 | 2.86 | 2.54 | 2.66 | 2.66 | 9.02% | 6,735,794 |
| Aug 6, 2025 | 2.47 | 2.49 | 2.42 | 2.44 | 2.44 | -1.61% | 1,190,330 |
| Aug 5, 2025 | 2.47 | 2.51 | 2.44 | 2.48 | 2.48 | -0.40% | 733,815 |
| Aug 4, 2025 | 2.47 | 2.50 | 2.46 | 2.49 | 2.49 | 1.63% | 993,827 |
| Aug 1, 2025 | 2.59 | 2.61 | 2.45 | 2.45 | 2.45 | -6.13% | 2,109,680 |
| Jul 31, 2025 | 2.64 | 2.66 | 2.58 | 2.61 | 2.61 | -0.76% | 1,102,646 |
| Jul 30, 2025 | 2.56 | 2.65 | 2.54 | 2.63 | 2.63 | 3.14% | 1,422,578 |
| Jul 29, 2025 | 2.60 | 2.61 | 2.51 | 2.55 | 2.55 | -0.78% | 1,819,927 |
| Jul 28, 2025 | 2.57 | 2.61 | 2.48 | 2.57 | 2.57 | 0.39% | 1,828,781 |
| Jul 25, 2025 | 2.49 | 2.61 | 2.47 | 2.56 | 2.56 | 2.81% | 2,313,161 |
| Jul 24, 2025 | 2.41 | 2.50 | 2.39 | 2.49 | 2.49 | 4.62% | 2,734,505 |
| Jul 23, 2025 | 2.38 | 2.41 | 2.33 | 2.38 | 2.38 | - | 1,595,144 |
| Jul 22, 2025 | 2.23 | 2.39 | 2.21 | 2.38 | 2.38 | 6.73% | 3,552,228 |
| Jul 21, 2025 | 2.28 | 2.38 | 2.22 | 2.23 | 2.23 | 0.45% | 3,591,785 |
| Jul 18, 2025 | 2.25 | 2.35 | 2.12 | 2.22 | 2.22 | 3.26% | 5,887,545 |