Dollar General Corporation (BIT:1DGX)
Italy
· Delayed Price · Currency is EUR 126.00
-4.82 (-3.68%)
At close: Mar 5, 2026
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.68% | - |
| Mar 4, 2026 | 133.42 | 133.42 | 133.42 | 130.82 | 130.82 | -0.24% | 8 |
| Mar 3, 2026 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | 0.34% | - |
| Mar 2, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -0.73% | - |
| Feb 27, 2026 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | 0.49% | - |
| Feb 26, 2026 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | -0.68% | - |
| Feb 25, 2026 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | 2.68% | - |
| Feb 24, 2026 | 128.54 | 128.54 | 128.54 | 128.48 | 128.48 | -0.16% | 4 |
| Feb 23, 2026 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | 1.21% | - |
| Feb 20, 2026 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | -1.01% | - |
| Feb 19, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | -0.83% | - |
| Feb 18, 2026 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | 3.55% | - |
| Feb 17, 2026 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | -3.22% | - |
| Feb 16, 2026 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | 1.22% | - |
| Feb 13, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | 1.90% | - |
| Feb 12, 2026 | 125.56 | 125.56 | 125.56 | 125.30 | 125.30 | 1.08% | 5 |
| Feb 11, 2026 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | -0.16% | - |
| Feb 10, 2026 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | -1.32% | - |
| Feb 9, 2026 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | 0.74% | - |
| Feb 6, 2026 | 124.18 | 124.18 | 124.18 | 124.90 | 124.90 | 0.71% | 60 |
| Feb 5, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | -1.67% | - |
| Feb 4, 2026 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | -0.16% | - |
| Feb 3, 2026 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | 4.10% | - |
| Feb 2, 2026 | 121.28 | 121.28 | 121.28 | 121.34 | 121.34 | 1.00% | 1 |
| Jan 30, 2026 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | 0.65% | - |
| Jan 29, 2026 | 120.00 | 120.00 | 120.00 | 119.36 | 119.36 | -1.70% | 12 |
| Jan 28, 2026 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | -2.46% | - |
| Jan 27, 2026 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | -2.80% | - |
| Jan 26, 2026 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | 3.42% | - |
| Jan 23, 2026 | 122.44 | 122.44 | 122.44 | 123.82 | 123.82 | -0.29% | 2 |
| Jan 22, 2026 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | -0.88% | - |
| Jan 21, 2026 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | -0.16% | - |
| Jan 20, 2026 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -3.12% | - |
| Jan 19, 2026 | 125.06 | 125.06 | 125.04 | 129.52 | 129.52 | 0.12% | 100 |
| Jan 16, 2026 | 131.36 | 131.36 | 131.36 | 129.36 | 129.36 | -1.16% | 2 |
| Jan 15, 2026 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 0.12% | - |
| Jan 14, 2026 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | 1.25% | - |
| Jan 13, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 2.28% | - |
| Jan 12, 2026 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | 1.99% | - |
| Jan 9, 2026 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.10% | - |
| Jan 8, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | -0.34% | - |
| Jan 7, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.73% | - |
| Jan 6, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -1.22% | - |
| Jan 5, 2026 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | 8.31% | - |
| Jan 2, 2026 | 114.84 | 114.84 | 114.84 | 115.34 | 114.84 | -1.37% | - |
| Dec 30, 2025 | 116.43 | 116.43 | 116.43 | 116.94 | 116.43 | -0.81% | - |
| Dec 29, 2025 | 117.39 | 117.39 | 117.39 | 117.90 | 117.39 | 2.58% | - |
| Dec 23, 2025 | 114.44 | 114.44 | 114.44 | 114.94 | 114.44 | -1.68% | - |
| Dec 22, 2025 | 116.39 | 116.39 | 116.39 | 116.90 | 116.39 | 1.37% | - |
| Dec 19, 2025 | 114.82 | 114.82 | 114.82 | 115.32 | 114.82 | -0.96% | - |
| Dec 18, 2025 | 115.93 | 115.93 | 115.93 | 116.44 | 115.93 | 1.38% | - |
| Dec 17, 2025 | 114.36 | 114.36 | 114.36 | 114.86 | 114.36 | 0.05% | - |
| Dec 16, 2025 | 113.58 | 113.58 | 113.58 | 114.80 | 114.30 | 1.57% | 10 |
| Dec 15, 2025 | 116.06 | 116.06 | 112.40 | 113.02 | 112.53 | 0.78% | 93 |
| Dec 12, 2025 | 111.65 | 111.65 | 111.65 | 112.14 | 111.65 | 0.75% | - |
| Dec 11, 2025 | 110.82 | 110.82 | 110.82 | 111.30 | 110.82 | 4.15% | - |
| Dec 10, 2025 | 106.40 | 106.40 | 106.40 | 106.86 | 106.39 | -2.84% | - |
| Dec 9, 2025 | 109.50 | 109.50 | 109.50 | 109.98 | 109.50 | 1.80% | - |
| Dec 8, 2025 | 114.16 | 114.16 | 114.16 | 108.04 | 107.57 | -5.58% | 1 |
| Dec 5, 2025 | 114.42 | 114.42 | 114.42 | 114.42 | 113.92 | 9.60% | 20 |
| Dec 4, 2025 | 96.29 | 99.74 | 96.29 | 104.40 | 103.95 | 9.92% | 218 |
| Dec 3, 2025 | 94.57 | 94.57 | 94.57 | 94.98 | 94.57 | 1.00% | - |
| Dec 2, 2025 | 93.63 | 93.63 | 93.63 | 94.04 | 93.63 | -1.40% | - |
| Dec 1, 2025 | 94.97 | 94.97 | 94.97 | 95.38 | 94.96 | 1.00% | - |
| Nov 28, 2025 | 94.03 | 94.03 | 94.03 | 94.44 | 94.03 | 0.56% | - |
| Nov 27, 2025 | 93.50 | 93.50 | 93.50 | 93.91 | 93.50 | 0.34% | - |
| Nov 26, 2025 | 89.76 | 89.76 | 89.76 | 93.59 | 93.18 | 2.15% | 29 |
| Nov 25, 2025 | 91.22 | 91.22 | 91.22 | 91.62 | 91.22 | 2.77% | - |
| Nov 24, 2025 | 88.76 | 88.76 | 88.76 | 89.15 | 88.76 | 2.59% | - |
| Nov 21, 2025 | 86.52 | 86.52 | 86.52 | 86.90 | 86.52 | 0.25% | - |
| Nov 20, 2025 | 86.30 | 86.30 | 86.30 | 86.68 | 86.30 | -0.48% | - |
| Nov 19, 2025 | 88.66 | 88.66 | 88.66 | 87.10 | 86.72 | -3.03% | 44 |
| Nov 18, 2025 | 89.43 | 89.43 | 89.43 | 89.82 | 89.43 | -0.60% | - |
| Nov 17, 2025 | 89.97 | 89.97 | 89.97 | 90.36 | 89.97 | 0.76% | - |
| Nov 14, 2025 | 89.29 | 89.29 | 89.29 | 89.68 | 89.29 | - | - |
| Nov 13, 2025 | 89.29 | 89.29 | 89.29 | 89.68 | 89.29 | -0.49% | - |
| Nov 12, 2025 | 89.73 | 89.73 | 89.73 | 90.12 | 89.73 | 2.60% | - |
| Nov 11, 2025 | 87.46 | 87.46 | 87.46 | 87.84 | 87.46 | 3.41% | - |
| Nov 10, 2025 | 84.57 | 84.57 | 84.57 | 84.94 | 84.57 | 0.64% | - |
| Nov 7, 2025 | 84.03 | 84.03 | 84.03 | 84.40 | 84.03 | 0.24% | - |
| Nov 6, 2025 | 83.83 | 83.83 | 83.83 | 84.20 | 83.83 | -2.78% | - |
| Nov 5, 2025 | 86.23 | 86.23 | 86.23 | 86.61 | 86.23 | 0.21% | - |
| Nov 4, 2025 | 86.05 | 86.05 | 86.05 | 86.43 | 86.05 | 1.17% | - |
| Nov 3, 2025 | 85.33 | 85.33 | 85.33 | 85.43 | 85.06 | 1.23% | 25 |
| Oct 31, 2025 | 85.44 | 85.44 | 85.00 | 84.39 | 84.02 | -2.84% | 67 |
| Oct 30, 2025 | 86.48 | 86.48 | 86.48 | 86.86 | 86.48 | 0.81% | - |
| Oct 29, 2025 | 86.62 | 86.72 | 86.62 | 86.16 | 85.78 | -1.58% | 30 |
| Oct 28, 2025 | 87.94 | 87.94 | 87.94 | 87.54 | 87.16 | -0.35% | 26 |
| Oct 27, 2025 | 87.47 | 87.47 | 87.47 | 87.85 | 87.47 | -0.33% | - |
| Oct 24, 2025 | 88.20 | 88.20 | 88.20 | 88.14 | 87.76 | -1.08% | 20 |
| Oct 23, 2025 | 88.71 | 88.71 | 88.71 | 89.10 | 88.71 | -0.97% | - |
| Oct 22, 2025 | 90.00 | 90.00 | 90.00 | 89.97 | 89.58 | -1.63% | 2 |
| Oct 21, 2025 | 91.06 | 91.06 | 91.06 | 91.46 | 91.06 | -0.40% | - |
| Oct 20, 2025 | 90.63 | 90.63 | 90.63 | 91.83 | 91.43 | 2.15% | 66 |
| Oct 17, 2025 | 89.51 | 89.51 | 89.51 | 89.90 | 89.51 | -0.65% | - |
| Oct 16, 2025 | 90.10 | 90.10 | 90.10 | 90.49 | 90.10 | -0.82% | - |
| Oct 15, 2025 | 90.84 | 90.84 | 90.84 | 91.24 | 90.84 | 2.17% | - |
| Oct 14, 2025 | 88.91 | 88.91 | 88.91 | 89.30 | 88.91 | 2.62% | - |
| Oct 13, 2025 | 83.43 | 83.43 | 83.43 | 87.02 | 86.64 | 2.80% | 66 |
| Oct 10, 2025 | 84.28 | 84.28 | 84.28 | 84.65 | 84.28 | -0.05% | - |