D.R. Horton, Inc. (BIT:1DHI)
Italy
· Delayed Price · Currency is EUR 138.84
+0.52 (0.38%)
At close: Dec 5, 2025
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | 0.38% | - |
| Dec 4, 2025 | 138.66 | 138.66 | 138.66 | 138.32 | 138.32 | -3.52% | 10 |
| Dec 3, 2025 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | 5.33% | - |
| Dec 2, 2025 | 133.00 | 133.00 | 133.00 | 136.10 | 136.10 | -0.50% | 1 |
| Dec 1, 2025 | 134.04 | 136.50 | 133.86 | 136.78 | 136.78 | -1.53% | 133 |
| Nov 28, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 3.27% | - |
| Nov 27, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.37% | - |
| Nov 26, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.56% | - |
| Nov 25, 2025 | 131.04 | 131.04 | 131.04 | 131.94 | 131.94 | 6.82% | 1 |
| Nov 24, 2025 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | -2.49% | - |
| Nov 21, 2025 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | 5.34% | - |
| Nov 20, 2025 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | 1.42% | - |
| Nov 19, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | -1.02% | - |
| Nov 18, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.43% | - |
| Nov 17, 2025 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | -1.99% | - |
| Nov 14, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | -1.54% | - |
| Nov 13, 2025 | 122.50 | 122.50 | 122.50 | 124.68 | 124.68 | -1.61% | 72 |
| Nov 12, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | 0.16% | - |
| Nov 11, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | 1.54% | - |
| Nov 10, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.24% | - |
| Nov 7, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -0.46% | - |
| Nov 6, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -1.13% | - |
| Nov 5, 2025 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | 0.21% | - |
| Nov 4, 2025 | 125.00 | 126.96 | 125.00 | 126.66 | 126.66 | 0.02% | 18 |
| Nov 3, 2025 | 135.66 | 135.66 | 129.98 | 126.64 | 126.64 | -1.34% | 47 |
| Oct 31, 2025 | 128.76 | 128.76 | 128.76 | 128.36 | 128.36 | -1.25% | 10 |
| Oct 30, 2025 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | -1.07% | - |
| Oct 29, 2025 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | -1.62% | - |
| Oct 28, 2025 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | -2.17% | - |
| Oct 27, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.13% | - |
| Oct 24, 2025 | 138.32 | 138.32 | 138.32 | 138.06 | 138.06 | 0.77% | 10 |
| Oct 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.28% | - |
| Oct 22, 2025 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | 1.09% | - |
| Oct 21, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 2.81% | - |
| Oct 20, 2025 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | 1.21% | - |
| Oct 17, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.08% | - |
| Oct 16, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -2.51% | - |
| Oct 15, 2025 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | 0.74% | - |
| Oct 14, 2025 | 133.00 | 133.00 | 133.00 | 132.88 | 132.88 | 1.53% | 18 |
| Oct 13, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 1.10% | - |
| Oct 10, 2025 | 130.00 | 130.00 | 130.00 | 129.46 | 129.46 | -1.51% | 10 |
| Oct 9, 2025 | 132.00 | 132.00 | 132.00 | 131.44 | 131.44 | -3.69% | 18 |
| Oct 8, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | -2.02% | - |
| Oct 7, 2025 | 143.74 | 143.74 | 143.52 | 139.30 | 139.30 | -5.88% | 103 |
| Oct 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.04% | - |
| Oct 3, 2025 | 145.68 | 145.68 | 145.28 | 147.94 | 147.94 | 1.41% | 14 |
| Oct 2, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0.45% | - |
| Oct 1, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | 1.78% | - |
| Sep 30, 2025 | 144.88 | 144.88 | 144.88 | 142.68 | 142.68 | -0.59% | 69 |
| Sep 29, 2025 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | 0.24% | - |
| Sep 26, 2025 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | 1.26% | - |
| Sep 25, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -0.99% | - |
| Sep 24, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | 2.51% | - |
| Sep 23, 2025 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | -0.33% | - |
| Sep 22, 2025 | 139.50 | 139.98 | 139.50 | 139.78 | 139.78 | -2.80% | 6 |
| Sep 19, 2025 | 142.88 | 143.80 | 142.52 | 143.80 | 143.80 | - | 337 |
| Sep 18, 2025 | 145.18 | 145.40 | 145.18 | 143.80 | 143.80 | -1.68% | 38 |
| Sep 17, 2025 | 145.70 | 145.70 | 145.70 | 146.26 | 146.26 | 2.11% | 30 |
| Sep 16, 2025 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | -1.62% | - |
| Sep 15, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -3.77% | - |
| Sep 12, 2025 | 154.18 | 154.18 | 154.18 | 151.30 | 151.30 | -1.87% | 10 |
| Sep 11, 2025 | 151.52 | 151.52 | 151.50 | 154.18 | 154.18 | 3.19% | 29 |
| Sep 10, 2025 | 151.22 | 151.80 | 151.18 | 149.42 | 149.42 | -1.19% | 194 |
| Sep 9, 2025 | 151.32 | 151.32 | 151.32 | 151.22 | 151.22 | -3.32% | 15 |
| Sep 8, 2025 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | 0.96% | - |
| Sep 5, 2025 | 151.36 | 151.36 | 151.36 | 154.94 | 154.94 | 2.75% | 1 |
| Sep 4, 2025 | 147.70 | 148.40 | 147.70 | 150.80 | 150.80 | 2.33% | 30 |
| Sep 3, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | 0.93% | - |
| Sep 2, 2025 | 144.50 | 144.50 | 144.50 | 146.00 | 146.00 | 1.60% | 10 |
| Sep 1, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - | - |
| Aug 29, 2025 | 145.30 | 145.30 | 145.30 | 143.70 | 143.70 | 0.48% | 137 |
| Aug 28, 2025 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | -0.94% | - |
| Aug 27, 2025 | 145.12 | 145.12 | 145.12 | 144.38 | 144.38 | -0.17% | 1 |
| Aug 26, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | -0.26% | - |
| Aug 25, 2025 | 145.22 | 145.22 | 144.88 | 145.00 | 145.00 | -0.04% | 149 |
| Aug 22, 2025 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | 5.81% | - |
| Aug 21, 2025 | 141.00 | 141.00 | 141.00 | 137.10 | 137.10 | -3.82% | 10 |
| Aug 20, 2025 | 142.62 | 142.62 | 142.62 | 142.54 | 142.54 | -0.95% | 10 |
| Aug 19, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 1.01% | - |
| Aug 18, 2025 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | 1.66% | - |
| Aug 14, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | 0.40% | - |
| Aug 13, 2025 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | 3.68% | - |
| Aug 12, 2025 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | 1.94% | - |
| Aug 11, 2025 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | -0.63% | - |
| Aug 8, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -0.54% | - |
| Aug 7, 2025 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | 0.04% | - |
| Aug 6, 2025 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - | - |
| Aug 5, 2025 | 133.10 | 133.10 | 133.10 | 133.56 | 133.21 | 1.43% | 45 |
| Aug 4, 2025 | 130.04 | 130.04 | 130.00 | 131.68 | 131.34 | 2.89% | 64 |
| Aug 1, 2025 | 131.16 | 131.16 | 123.62 | 127.98 | 127.65 | 2.27% | 220 |
| Jul 31, 2025 | 125.04 | 125.04 | 125.04 | 125.14 | 124.82 | -1.62% | 15 |
| Jul 30, 2025 | 126.87 | 126.87 | 126.87 | 127.20 | 126.87 | 0.66% | - |
| Jul 29, 2025 | 126.03 | 126.03 | 126.03 | 126.36 | 126.03 | 0.46% | - |
| Jul 28, 2025 | 125.45 | 125.45 | 125.45 | 125.78 | 125.45 | 2.43% | - |
| Jul 25, 2025 | 122.48 | 122.48 | 122.48 | 122.80 | 122.48 | -0.16% | - |
| Jul 24, 2025 | 122.68 | 122.68 | 122.68 | 123.00 | 122.68 | -3.54% | - |
| Jul 23, 2025 | 127.19 | 127.19 | 127.19 | 127.52 | 127.19 | -0.27% | - |
| Jul 22, 2025 | 127.53 | 127.53 | 127.53 | 127.86 | 127.53 | 14.20% | - |
| Jul 21, 2025 | 111.67 | 111.67 | 111.67 | 111.96 | 111.67 | -0.59% | - |
| Jul 18, 2025 | 112.33 | 112.33 | 112.33 | 112.62 | 112.33 | -0.62% | - |