Dollar General Corporation (BIT:1DGX)
Italy
· Delayed Price · Currency is EUR 114.42
+10.02 (9.60%)
Last updated: Dec 5, 2025, 9:00 AM CET
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | 9.60% | 20 |
| Dec 4, 2025 | 96.29 | 99.74 | 96.29 | 104.40 | 104.40 | 9.92% | 218 |
| Dec 3, 2025 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | 1.00% | - |
| Dec 2, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -1.40% | - |
| Dec 1, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 1.00% | - |
| Nov 28, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 0.56% | - |
| Nov 27, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | 0.34% | - |
| Nov 26, 2025 | 89.76 | 89.76 | 89.76 | 93.59 | 93.59 | 2.15% | 29 |
| Nov 25, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 2.77% | - |
| Nov 24, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 2.59% | - |
| Nov 21, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.25% | - |
| Nov 20, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.48% | - |
| Nov 19, 2025 | 88.66 | 88.66 | 88.66 | 87.10 | 87.10 | -3.03% | 44 |
| Nov 18, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -0.60% | - |
| Nov 17, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | 0.76% | - |
| Nov 14, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - | - |
| Nov 13, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | -0.49% | - |
| Nov 12, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 2.60% | - |
| Nov 11, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 3.41% | - |
| Nov 10, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.64% | - |
| Nov 7, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.24% | - |
| Nov 6, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -2.78% | - |
| Nov 5, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | 0.21% | - |
| Nov 4, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 1.17% | - |
| Nov 3, 2025 | 85.33 | 85.33 | 85.33 | 85.43 | 85.43 | 1.23% | 25 |
| Oct 31, 2025 | 85.44 | 85.44 | 85.00 | 84.39 | 84.39 | -2.84% | 67 |
| Oct 30, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.81% | - |
| Oct 29, 2025 | 86.62 | 86.72 | 86.62 | 86.16 | 86.16 | -1.58% | 30 |
| Oct 28, 2025 | 87.94 | 87.94 | 87.94 | 87.54 | 87.54 | -0.35% | 26 |
| Oct 27, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.33% | - |
| Oct 24, 2025 | 88.20 | 88.20 | 88.20 | 88.14 | 88.14 | -1.08% | 20 |
| Oct 23, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -0.97% | - |
| Oct 22, 2025 | 90.00 | 90.00 | 90.00 | 89.97 | 89.97 | -1.63% | 2 |
| Oct 21, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | -0.40% | - |
| Oct 20, 2025 | 90.63 | 90.63 | 90.63 | 91.83 | 91.83 | 2.15% | 66 |
| Oct 17, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.65% | - |
| Oct 16, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | -0.82% | - |
| Oct 15, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 2.17% | - |
| Oct 14, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 2.62% | - |
| Oct 13, 2025 | 83.43 | 83.43 | 83.43 | 87.02 | 87.02 | 2.80% | 66 |
| Oct 10, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -0.05% | - |
| Oct 9, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.46% | - |
| Oct 8, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 1.44% | - |
| Oct 7, 2025 | 82.74 | 82.74 | 82.74 | 83.10 | 83.10 | -2.24% | 10 |
| Oct 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.18% | - |
| Oct 3, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.97% | - |
| Oct 2, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 1.13% | - |
| Oct 1, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -1.79% | - |
| Sep 30, 2025 | 87.55 | 87.55 | 87.55 | 86.57 | 86.57 | -0.22% | 25 |
| Sep 29, 2025 | 86.61 | 86.61 | 86.61 | 86.76 | 86.76 | -0.50% | 20 |
| Sep 26, 2025 | 87.85 | 87.85 | 87.53 | 87.20 | 87.20 | -1.50% | 21 |
| Sep 25, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.02% | - |
| Sep 24, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.56% | - |
| Sep 23, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 1.99% | - |
| Sep 22, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.43% | - |
| Sep 19, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -2.21% | - |
| Sep 18, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | 0.40% | - |
| Sep 17, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 1.73% | - |
| Sep 16, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -1.24% | - |
| Sep 15, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.29% | - |
| Sep 12, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -1.17% | - |
| Sep 11, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 0.01% | - |
| Sep 10, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.65% | - |
| Sep 9, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -2.36% | - |
| Sep 8, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | -1.13% | - |
| Sep 5, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -1.27% | - |
| Sep 4, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.20% | - |
| Sep 3, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.18% | - |
| Sep 2, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 4.29% | - |
| Sep 1, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -2.86% | - |
| Aug 29, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -2.68% | - |
| Aug 28, 2025 | 96.25 | 101.18 | 96.25 | 95.57 | 95.57 | 0.46% | 779 |
| Aug 27, 2025 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | 0.28% | - |
| Aug 26, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | -0.27% | - |
| Aug 25, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -0.80% | - |
| Aug 22, 2025 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -0.83% | - |
| Aug 21, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | -1.70% | - |
| Aug 20, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 1.83% | - |
| Aug 19, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | -0.51% | - |
| Aug 18, 2025 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | -0.91% | - |
| Aug 14, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 0.96% | - |
| Aug 13, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | -1.77% | - |
| Aug 12, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -1.36% | - |
| Aug 11, 2025 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | -0.10% | - |
| Aug 8, 2025 | 98.78 | 98.78 | 98.78 | 100.26 | 100.26 | 2.71% | 15 |
| Aug 7, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 0.20% | - |
| Aug 6, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | 1.14% | - |
| Aug 5, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 1.83% | - |
| Aug 4, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.61% | - |
| Aug 1, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 1.70% | - |
| Jul 31, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - | - |
| Jul 30, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.21% | - |
| Jul 29, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 2.35% | - |
| Jul 28, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -1.18% | - |
| Jul 25, 2025 | 91.84 | 91.84 | 91.84 | 91.59 | 91.59 | -1.12% | 12 |
| Jul 24, 2025 | 91.62 | 91.62 | 91.50 | 92.63 | 92.63 | 0.64% | 111 |
| Jul 23, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | -1.67% | - |
| Jul 22, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.47% | - |
| Jul 21, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -0.61% | - |
| Jul 18, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | -1.44% | - |