D.R. Horton, Inc. (BIT:1DHI)
Italy
· Delayed Price · Currency is EUR 131.74
0.00 (0.00%)
Last updated: Mar 6, 2026, 9:00 AM CET
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -3.98% | - |
| Mar 5, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -3.12% | - |
| Mar 4, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.18% | - |
| Mar 3, 2026 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | 2.14% | - |
| Mar 2, 2026 | 132.78 | 132.78 | 132.78 | 131.74 | 131.74 | -3.87% | 8 |
| Feb 27, 2026 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | 3.05% | - |
| Feb 26, 2026 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | 3.66% | - |
| Feb 25, 2026 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | -5.52% | - |
| Feb 24, 2026 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | -1.22% | - |
| Feb 23, 2026 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | -1.35% | - |
| Feb 20, 2026 | 139.46 | 139.46 | 139.46 | 139.34 | 139.34 | -0.44% | 4 |
| Feb 19, 2026 | 141.86 | 141.86 | 141.86 | 139.96 | 139.96 | -1.48% | 26 |
| Feb 18, 2026 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | 1.63% | - |
| Feb 17, 2026 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | -2.40% | - |
| Feb 16, 2026 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | -1.20% | - |
| Feb 13, 2026 | 141.18 | 141.18 | 141.18 | 144.96 | 144.96 | 3.74% | 4 |
| Feb 12, 2026 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | 3.34% | - |
| Feb 11, 2026 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 1.27% | - |
| Feb 10, 2026 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | 3.09% | - |
| Feb 9, 2026 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | -4.43% | - |
| Feb 6, 2026 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | 0.89% | - |
| Feb 5, 2026 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | 2.13% | - |
| Feb 4, 2026 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - | - |
| Feb 3, 2026 | 131.14 | 131.14 | 131.14 | 131.52 | 131.14 | 3.72% | - |
| Feb 2, 2026 | 127.40 | 127.40 | 127.40 | 126.80 | 126.43 | 1.57% | 16 |
| Jan 30, 2026 | 124.48 | 124.48 | 124.48 | 124.84 | 124.48 | -1.11% | - |
| Jan 29, 2026 | 125.87 | 125.87 | 125.87 | 126.24 | 125.87 | -0.38% | - |
| Jan 28, 2026 | 126.35 | 126.35 | 126.35 | 126.72 | 126.35 | 2.47% | - |
| Jan 27, 2026 | 123.30 | 123.30 | 123.30 | 123.66 | 123.30 | -2.48% | - |
| Jan 26, 2026 | 126.43 | 126.43 | 126.43 | 126.80 | 126.43 | -1.86% | - |
| Jan 23, 2026 | 135.76 | 135.76 | 135.76 | 129.20 | 128.83 | -4.83% | 1 |
| Jan 22, 2026 | 137.70 | 137.70 | 137.70 | 135.76 | 135.37 | 1.15% | 7 |
| Jan 21, 2026 | 133.83 | 133.83 | 133.83 | 134.22 | 133.83 | 1.59% | - |
| Jan 20, 2026 | 132.34 | 132.34 | 128.82 | 132.12 | 131.74 | -2.39% | 146 |
| Jan 19, 2026 | 134.97 | 134.97 | 134.97 | 135.36 | 134.97 | -1.18% | - |
| Jan 16, 2026 | 136.58 | 136.58 | 136.58 | 136.98 | 136.58 | 0.06% | - |
| Jan 15, 2026 | 136.50 | 136.50 | 136.50 | 136.90 | 136.50 | -0.19% | - |
| Jan 14, 2026 | 136.74 | 136.74 | 136.74 | 137.16 | 136.76 | -0.49% | 15 |
| Jan 13, 2026 | 136.74 | 137.36 | 136.74 | 137.84 | 137.44 | 0.80% | 106 |
| Jan 12, 2026 | 136.34 | 136.34 | 136.34 | 136.74 | 136.34 | 4.43% | - |
| Jan 9, 2026 | 127.02 | 132.34 | 127.02 | 130.94 | 130.56 | 6.23% | 48 |
| Jan 8, 2026 | 119.60 | 122.90 | 119.20 | 123.26 | 122.90 | 0.47% | 13 |
| Jan 7, 2026 | 123.10 | 123.10 | 123.10 | 122.68 | 122.32 | 1.49% | 41 |
| Jan 6, 2026 | 120.53 | 120.53 | 120.53 | 120.88 | 120.53 | -3.17% | - |
| Jan 5, 2026 | 125.38 | 125.46 | 125.38 | 124.84 | 124.48 | 0.61% | 12 |
| Jan 2, 2026 | 124.26 | 124.26 | 124.26 | 124.08 | 123.72 | 0.55% | 1 |
| Dec 30, 2025 | 123.04 | 123.04 | 123.04 | 123.40 | 123.04 | 0.05% | - |
| Dec 29, 2025 | 122.98 | 122.98 | 122.98 | 123.34 | 122.98 | 0.42% | - |
| Dec 23, 2025 | 122.46 | 122.46 | 122.46 | 122.82 | 122.46 | -1.32% | - |
| Dec 22, 2025 | 124.10 | 124.10 | 124.10 | 124.46 | 124.10 | -0.92% | - |
| Dec 19, 2025 | 125.26 | 125.26 | 125.26 | 125.62 | 125.26 | -1.89% | - |
| Dec 18, 2025 | 127.67 | 127.67 | 127.67 | 128.04 | 127.67 | -0.53% | - |
| Dec 17, 2025 | 128.35 | 128.35 | 128.35 | 128.72 | 128.35 | -2.10% | - |
| Dec 16, 2025 | 131.10 | 131.10 | 131.10 | 131.48 | 131.10 | -0.92% | - |
| Dec 15, 2025 | 132.32 | 132.32 | 132.32 | 132.70 | 132.32 | -0.94% | - |
| Dec 12, 2025 | 133.57 | 133.57 | 133.57 | 133.96 | 133.57 | 0.56% | - |
| Dec 11, 2025 | 132.83 | 132.83 | 132.83 | 133.22 | 132.83 | 2.07% | - |
| Dec 10, 2025 | 130.14 | 130.14 | 130.14 | 130.52 | 130.14 | 1.26% | - |
| Dec 9, 2025 | 128.53 | 128.53 | 128.53 | 128.90 | 128.53 | -2.97% | - |
| Dec 8, 2025 | 132.46 | 132.46 | 132.46 | 132.84 | 132.46 | -4.32% | - |
| Dec 5, 2025 | 138.44 | 138.44 | 138.44 | 138.84 | 138.44 | 0.38% | - |
| Dec 4, 2025 | 138.66 | 138.66 | 138.66 | 138.32 | 137.92 | -3.52% | 10 |
| Dec 3, 2025 | 142.95 | 142.95 | 142.95 | 143.36 | 142.94 | 5.33% | - |
| Dec 2, 2025 | 133.00 | 133.00 | 133.00 | 136.10 | 135.71 | -0.50% | 1 |
| Dec 1, 2025 | 134.04 | 136.50 | 133.86 | 136.78 | 136.38 | -1.53% | 133 |
| Nov 28, 2025 | 138.50 | 138.50 | 138.50 | 138.90 | 138.50 | 3.27% | - |
| Nov 27, 2025 | 134.11 | 134.11 | 134.11 | 134.50 | 134.11 | 0.37% | - |
| Nov 26, 2025 | 133.61 | 133.61 | 133.61 | 134.00 | 133.61 | 1.56% | - |
| Nov 25, 2025 | 131.04 | 131.04 | 131.04 | 131.94 | 131.56 | 6.82% | 1 |
| Nov 24, 2025 | 123.16 | 123.16 | 123.16 | 123.52 | 123.16 | -2.49% | - |
| Nov 21, 2025 | 126.31 | 126.31 | 126.31 | 126.68 | 126.31 | 5.34% | - |
| Nov 20, 2025 | 119.91 | 119.91 | 119.91 | 120.26 | 119.91 | 1.42% | - |
| Nov 19, 2025 | 118.24 | 118.24 | 118.24 | 118.58 | 118.24 | -1.02% | - |
| Nov 18, 2025 | 119.45 | 119.45 | 119.45 | 119.80 | 119.45 | -0.43% | - |
| Nov 17, 2025 | 119.97 | 119.97 | 119.97 | 120.32 | 119.97 | -1.99% | - |
| Nov 14, 2025 | 122.40 | 122.40 | 122.40 | 122.76 | 122.40 | -1.54% | - |
| Nov 13, 2025 | 122.50 | 122.50 | 122.50 | 124.68 | 124.32 | -1.61% | 72 |
| Nov 12, 2025 | 126.35 | 126.35 | 126.35 | 126.72 | 126.35 | 0.16% | - |
| Nov 11, 2025 | 126.15 | 126.15 | 126.15 | 126.52 | 126.15 | 1.54% | - |
| Nov 10, 2025 | 124.24 | 124.24 | 124.24 | 124.60 | 124.24 | -0.24% | - |
| Nov 7, 2025 | 124.54 | 124.54 | 124.54 | 124.90 | 124.54 | -0.46% | - |
| Nov 6, 2025 | 125.12 | 125.12 | 125.12 | 125.48 | 125.12 | -1.13% | - |
| Nov 5, 2025 | 126.55 | 126.55 | 126.55 | 126.92 | 126.55 | 0.21% | - |
| Nov 4, 2025 | 125.00 | 126.96 | 125.00 | 126.66 | 126.29 | 0.02% | 18 |
| Nov 3, 2025 | 135.66 | 135.66 | 129.98 | 126.64 | 126.27 | -1.34% | 47 |
| Oct 31, 2025 | 128.76 | 128.76 | 128.76 | 128.36 | 127.99 | -1.25% | 10 |
| Oct 30, 2025 | 129.60 | 129.60 | 129.60 | 129.98 | 129.60 | -1.07% | - |
| Oct 29, 2025 | 131.00 | 131.00 | 131.00 | 131.38 | 131.00 | -1.62% | - |
| Oct 28, 2025 | 133.15 | 133.15 | 133.15 | 133.54 | 133.15 | -2.17% | - |
| Oct 27, 2025 | 136.11 | 136.11 | 136.11 | 136.50 | 136.10 | -1.13% | - |
| Oct 24, 2025 | 138.32 | 138.32 | 138.32 | 138.06 | 137.66 | 0.77% | 10 |
| Oct 23, 2025 | 136.60 | 136.60 | 136.60 | 137.00 | 136.60 | -0.28% | - |
| Oct 22, 2025 | 136.98 | 136.98 | 136.98 | 137.38 | 136.98 | 1.09% | - |
| Oct 21, 2025 | 135.51 | 135.51 | 135.51 | 135.90 | 135.51 | 2.81% | - |
| Oct 20, 2025 | 131.80 | 131.80 | 131.80 | 132.18 | 131.80 | 1.21% | - |
| Oct 17, 2025 | 130.22 | 130.22 | 130.22 | 130.60 | 130.22 | 0.08% | - |
| Oct 16, 2025 | 130.12 | 130.12 | 130.12 | 130.50 | 130.12 | -2.51% | - |
| Oct 15, 2025 | 133.47 | 133.47 | 133.47 | 133.86 | 133.47 | 0.74% | - |
| Oct 14, 2025 | 133.00 | 133.00 | 133.00 | 132.88 | 132.50 | 1.53% | 18 |
| Oct 13, 2025 | 130.50 | 130.50 | 130.50 | 130.88 | 130.50 | 1.10% | - |