Doxee S.p.A. (BIT:DOX)
Italy
· Delayed Price · Currency is EUR 3.950
+0.090 (2.33%)
At close: Dec 5, 2025
Doxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 4.09 | 3.80 | 3.95 | 3.95 | 2.33% | 10,000 |
| Dec 4, 2025 | 4.01 | 4.02 | 3.74 | 3.86 | 3.86 | -3.50% | 18,500 |
| Dec 3, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | -2.20% | 31,500 |
| Dec 2, 2025 | 4.41 | 4.61 | 4.06 | 4.09 | 4.09 | -7.26% | 107,500 |
| Dec 1, 2025 | 4.19 | 4.56 | 3.90 | 4.41 | 4.41 | 5.76% | 207,500 |
| Nov 28, 2025 | 3.70 | 4.20 | 3.56 | 4.17 | 4.17 | 16.81% | 48,750 |
| Nov 27, 2025 | 3.10 | 3.57 | 3.03 | 3.57 | 3.57 | 14.79% | 27,250 |
| Nov 26, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -2.51% | 2,500 |
| Nov 25, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 0.95% | 3,500 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.05 | 3.16 | 3.16 | -1.86% | 18,750 |
| Nov 21, 2025 | 3.34 | 3.34 | 3.01 | 3.22 | 3.22 | -5.29% | 22,750 |
| Nov 20, 2025 | 3.30 | 3.40 | 3.22 | 3.40 | 3.40 | 1.49% | 2,000 |
| Nov 19, 2025 | 3.34 | 3.35 | 3.13 | 3.35 | 3.35 | -1.47% | 9,750 |
| Nov 18, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | -1.16% | 5,500 |
| Nov 17, 2025 | 3.56 | 3.61 | 3.34 | 3.44 | 3.44 | -1.71% | 19,000 |
| Nov 14, 2025 | 3.60 | 3.64 | 3.49 | 3.50 | 3.50 | -5.41% | 3,750 |
| Nov 13, 2025 | 3.81 | 3.81 | 3.61 | 3.70 | 3.70 | -1.33% | 4,000 |
| Nov 12, 2025 | 3.56 | 3.78 | 3.56 | 3.75 | 3.75 | 6.53% | 17,000 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.49 | 3.52 | 3.52 | -8.57% | 30,000 |
| Nov 10, 2025 | 3.79 | 3.90 | 3.77 | 3.85 | 3.85 | 3.49% | 4,000 |
| Nov 7, 2025 | 3.95 | 3.95 | 3.65 | 3.72 | 3.72 | -4.62% | 11,000 |
| Nov 6, 2025 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.26% | 4,250 |
| Nov 5, 2025 | 3.98 | 3.99 | 3.90 | 3.99 | 3.99 | -1.72% | 8,500 |
| Nov 4, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -0.25% | 750 |
| Nov 3, 2025 | 4.09 | 4.18 | 3.92 | 4.07 | 4.07 | 0.74% | 12,250 |
| Oct 31, 2025 | 4.05 | 4.05 | 3.81 | 4.04 | 4.04 | 1.76% | 11,750 |
| Oct 30, 2025 | 3.94 | 4.00 | 3.80 | 3.97 | 3.97 | -0.75% | 13,500 |
| Oct 29, 2025 | 4.07 | 4.08 | 3.93 | 4.00 | 4.00 | -0.99% | 6,000 |
| Oct 28, 2025 | 4.05 | 4.26 | 4.04 | 4.04 | 4.04 | 3.32% | 13,750 |
| Oct 27, 2025 | 4.01 | 4.01 | 3.82 | 3.91 | 3.91 | -3.69% | 15,750 |
| Oct 24, 2025 | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | -1.46% | 2,500 |
| Oct 23, 2025 | 4.03 | 4.18 | 3.93 | 4.12 | 4.12 | 0.49% | 6,500 |
| Oct 22, 2025 | 4.12 | 4.13 | 4.03 | 4.10 | 4.10 | -2.38% | 4,000 |
| Oct 21, 2025 | 4.30 | 4.45 | 4.09 | 4.20 | 4.20 | -0.47% | 18,250 |
| Oct 20, 2025 | 3.90 | 4.30 | 3.90 | 4.22 | 4.22 | 9.61% | 39,000 |
| Oct 17, 2025 | 3.74 | 3.89 | 3.57 | 3.85 | 3.85 | 1.05% | 20,250 |
| Oct 16, 2025 | 4.14 | 4.14 | 3.74 | 3.81 | 3.81 | -7.07% | 23,750 |
| Oct 15, 2025 | 4.42 | 4.45 | 4.03 | 4.10 | 4.10 | -7.87% | 31,750 |
| Oct 14, 2025 | 4.51 | 4.51 | 3.95 | 4.45 | 4.45 | 3.49% | 32,500 |
| Oct 13, 2025 | 4.23 | 4.59 | 4.23 | 4.30 | 4.30 | 2.87% | 31,500 |
| Oct 10, 2025 | 4.64 | 4.68 | 4.18 | 4.18 | 4.18 | -9.72% | 53,250 |
| Oct 9, 2025 | 4.56 | 4.80 | 4.30 | 4.63 | 4.63 | 4.51% | 82,500 |
| Oct 8, 2025 | 4.55 | 4.67 | 4.10 | 4.43 | 4.43 | -2.21% | 136,000 |
| Oct 7, 2025 | 4.37 | 4.59 | 4.15 | 4.53 | 4.53 | 9.16% | 107,500 |
| Oct 6, 2025 | 4.02 | 4.38 | 3.99 | 4.15 | 4.15 | 5.06% | 95,000 |
| Oct 3, 2025 | 3.60 | 4.10 | 3.60 | 3.95 | 3.95 | 11.27% | 96,500 |
| Oct 2, 2025 | 3.45 | 3.66 | 3.44 | 3.55 | 3.55 | 4.41% | 86,500 |
| Oct 1, 2025 | 3.19 | 3.50 | 3.14 | 3.40 | 3.40 | 8.28% | 84,500 |
| Sep 30, 2025 | 2.86 | 3.18 | 2.82 | 3.14 | 3.14 | 8.28% | 53,500 |
| Sep 29, 2025 | 2.97 | 3.08 | 2.85 | 2.90 | 2.90 | -1.02% | 26,750 |