Dollar General Corporation (BIT:1DGX)
Italy
· Delayed Price · Currency is EUR 99.50
-1.65 (-1.63%)
At close: Apr 28, 2026
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.32 | 98.32 | 98.32 | 99.50 | 99.50 | -1.63% | 12 |
| Apr 27, 2026 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -1.08% | - |
| Apr 24, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -1.68% | - |
| Apr 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.67% | - |
| Apr 22, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -2.47% | - |
| Apr 21, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 0.61% | - |
| Apr 20, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.57% | - |
| Apr 17, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 0.47% | - |
| Apr 16, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 3.68% | - |
| Apr 15, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0.94% | - |
| Apr 14, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 1.37% | - |
| Apr 13, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -0.28% | - |
| Apr 10, 2026 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | -1.56% | - |
| Apr 9, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -3.20% | - |
| Apr 8, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0.19% | - |
| Apr 7, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 2.20% | - |
| Apr 2, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -0.99% | - |
| Apr 1, 2026 | 103.32 | 103.32 | 103.32 | 103.32 | 102.81 | 1.33% | - |
| Mar 31, 2026 | 101.96 | 101.96 | 101.96 | 101.96 | 101.46 | -2.15% | - |
| Mar 30, 2026 | 103.96 | 103.96 | 103.96 | 104.20 | 103.69 | 1.60% | 3 |
| Mar 27, 2026 | 102.56 | 102.56 | 102.56 | 102.56 | 102.06 | -1.06% | - |
| Mar 26, 2026 | 103.66 | 103.66 | 103.66 | 103.66 | 103.15 | 1.95% | - |
| Mar 25, 2026 | 101.68 | 101.68 | 101.68 | 101.68 | 101.18 | -2.36% | - |
| Mar 24, 2026 | 104.14 | 104.14 | 104.14 | 104.14 | 103.63 | -3.13% | - |
| Mar 23, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 106.97 | 0.77% | - |
| Mar 20, 2026 | 106.68 | 106.68 | 106.68 | 106.68 | 106.16 | -0.82% | - |
| Mar 19, 2026 | 107.56 | 107.56 | 107.56 | 107.56 | 107.03 | -2.98% | - |
| Mar 18, 2026 | 110.86 | 110.86 | 110.86 | 110.86 | 110.31 | -4.84% | - |
| Mar 17, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 115.93 | -0.29% | - |
| Mar 16, 2026 | 114.16 | 114.16 | 114.16 | 116.84 | 116.27 | -0.29% | 2 |
| Mar 13, 2026 | 117.18 | 117.18 | 117.18 | 117.18 | 116.60 | -2.38% | - |
| Mar 12, 2026 | 120.04 | 120.04 | 120.04 | 120.04 | 119.45 | -4.91% | - |
| Mar 11, 2026 | 126.24 | 126.24 | 126.24 | 126.24 | 125.62 | -0.86% | - |
| Mar 10, 2026 | 127.34 | 127.34 | 127.34 | 127.34 | 126.71 | 1.81% | - |
| Mar 9, 2026 | 125.08 | 125.08 | 125.08 | 125.08 | 124.46 | -0.82% | - |
| Mar 6, 2026 | 126.12 | 126.12 | 126.12 | 126.12 | 125.50 | 0.10% | - |
| Mar 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.38 | -3.68% | - |
| Mar 4, 2026 | 133.42 | 133.42 | 133.42 | 130.82 | 130.18 | -0.24% | 8 |
| Mar 3, 2026 | 131.14 | 131.14 | 131.14 | 131.14 | 130.50 | 0.34% | - |
| Mar 2, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.06 | -0.73% | - |
| Feb 27, 2026 | 131.66 | 131.66 | 131.66 | 131.66 | 131.01 | 0.49% | - |
| Feb 26, 2026 | 131.02 | 131.02 | 131.02 | 131.02 | 130.38 | -0.68% | - |
| Feb 25, 2026 | 131.92 | 131.92 | 131.92 | 131.92 | 131.27 | 2.68% | - |
| Feb 24, 2026 | 128.54 | 128.54 | 128.54 | 128.48 | 127.85 | -0.16% | 4 |
| Feb 23, 2026 | 128.68 | 128.68 | 128.68 | 128.68 | 128.05 | 1.21% | - |
| Feb 20, 2026 | 127.14 | 127.14 | 127.14 | 127.14 | 126.51 | -1.01% | - |
| Feb 19, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 127.81 | -0.83% | - |
| Feb 18, 2026 | 129.52 | 129.52 | 129.52 | 129.52 | 128.88 | 3.55% | - |
| Feb 17, 2026 | 125.08 | 125.08 | 125.08 | 125.08 | 124.46 | -3.22% | - |
| Feb 16, 2026 | 129.24 | 129.24 | 129.24 | 129.24 | 128.60 | 1.22% | - |
| Feb 13, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.05 | 1.90% | - |
| Feb 12, 2026 | 125.56 | 125.56 | 125.56 | 125.30 | 124.68 | 1.08% | 5 |
| Feb 11, 2026 | 123.96 | 123.96 | 123.96 | 123.96 | 123.35 | -0.16% | - |
| Feb 10, 2026 | 124.16 | 124.16 | 124.16 | 124.16 | 123.55 | -1.32% | - |
| Feb 9, 2026 | 125.82 | 125.82 | 125.82 | 125.82 | 125.20 | 0.74% | - |
| Feb 6, 2026 | 124.18 | 124.18 | 124.18 | 124.90 | 124.29 | 0.71% | 60 |
| Feb 5, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 123.41 | -1.67% | - |
| Feb 4, 2026 | 126.12 | 126.12 | 126.12 | 126.12 | 125.50 | -0.16% | - |
| Feb 3, 2026 | 126.32 | 126.32 | 126.32 | 126.32 | 125.70 | 4.10% | - |
| Feb 2, 2026 | 121.28 | 121.28 | 121.28 | 121.34 | 120.74 | 1.00% | 1 |
| Jan 30, 2026 | 120.14 | 120.14 | 120.14 | 120.14 | 119.55 | 0.65% | - |
| Jan 29, 2026 | 120.00 | 120.00 | 120.00 | 119.36 | 118.77 | -1.70% | 12 |
| Jan 28, 2026 | 121.42 | 121.42 | 121.42 | 121.42 | 120.82 | -2.46% | - |
| Jan 27, 2026 | 124.48 | 124.48 | 124.48 | 124.48 | 123.87 | -2.80% | - |
| Jan 26, 2026 | 128.06 | 128.06 | 128.06 | 128.06 | 127.43 | 3.42% | - |
| Jan 23, 2026 | 122.44 | 122.44 | 122.44 | 123.82 | 123.21 | -0.29% | 2 |
| Jan 22, 2026 | 124.18 | 124.18 | 124.18 | 124.18 | 123.57 | -0.88% | - |
| Jan 21, 2026 | 125.28 | 125.28 | 125.28 | 125.28 | 124.66 | -0.16% | - |
| Jan 20, 2026 | 125.48 | 125.48 | 125.48 | 125.48 | 124.86 | -3.12% | - |
| Jan 19, 2026 | 125.06 | 125.06 | 125.04 | 129.52 | 128.88 | 0.12% | 100 |
| Jan 16, 2026 | 131.36 | 131.36 | 131.36 | 129.36 | 128.72 | -1.16% | 2 |
| Jan 15, 2026 | 130.88 | 130.88 | 130.88 | 130.88 | 130.24 | 0.12% | - |
| Jan 14, 2026 | 130.72 | 130.72 | 130.72 | 130.72 | 130.08 | 1.25% | - |
| Jan 13, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 128.47 | 2.28% | - |
| Jan 12, 2026 | 126.22 | 126.22 | 126.22 | 126.22 | 125.60 | 1.99% | - |
| Jan 9, 2026 | 123.76 | 123.76 | 123.76 | 123.76 | 123.15 | -0.10% | - |
| Jan 8, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.27 | -0.34% | - |
| Jan 7, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 123.69 | 0.73% | - |
| Jan 6, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 122.79 | -1.22% | - |
| Jan 5, 2026 | 124.92 | 124.92 | 124.92 | 124.92 | 124.31 | 8.31% | - |
| Jan 2, 2026 | 115.34 | 115.34 | 115.34 | 115.34 | 114.27 | -1.37% | - |
| Dec 30, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 115.86 | -0.81% | - |
| Dec 29, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 116.81 | 2.58% | - |
| Dec 23, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 113.88 | -1.68% | - |
| Dec 22, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 115.82 | 1.37% | - |
| Dec 19, 2025 | 115.32 | 115.32 | 115.32 | 115.32 | 114.25 | -0.96% | - |
| Dec 18, 2025 | 116.44 | 116.44 | 116.44 | 116.44 | 115.36 | 1.38% | - |
| Dec 17, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 113.80 | 0.05% | - |
| Dec 16, 2025 | 113.58 | 113.58 | 113.58 | 114.80 | 113.74 | 1.57% | 10 |
| Dec 15, 2025 | 116.06 | 116.06 | 112.40 | 113.02 | 111.97 | 0.78% | 93 |
| Dec 12, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 111.10 | 0.75% | - |
| Dec 11, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 110.27 | 4.15% | - |
| Dec 10, 2025 | 106.86 | 106.86 | 106.86 | 106.86 | 105.87 | -2.84% | - |
| Dec 9, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 108.96 | 1.80% | - |
| Dec 8, 2025 | 114.16 | 114.16 | 114.16 | 108.04 | 107.04 | -5.58% | 1 |
| Dec 5, 2025 | 114.42 | 114.42 | 114.42 | 114.42 | 113.36 | 9.60% | 20 |
| Dec 4, 2025 | 96.29 | 99.74 | 96.29 | 104.40 | 103.43 | 9.92% | 218 |
| Dec 3, 2025 | 94.98 | 94.98 | 94.98 | 94.98 | 94.10 | 1.00% | - |
| Dec 2, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 93.17 | -1.40% | - |
| Dec 1, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 94.50 | 1.00% | - |