Dollar Tree, Inc. (BIT:1DLTR)
Italy
· Delayed Price · Currency is EUR 100.14
+3.61 (3.74%)
At close: Dec 4, 2025
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 6.11% | - |
| Dec 4, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | 3.74% | - |
| Dec 3, 2025 | 97.00 | 97.00 | 97.00 | 96.53 | 96.53 | 3.68% | 4 |
| Dec 2, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -2.98% | - |
| Dec 1, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -0.34% | - |
| Nov 28, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 2.05% | - |
| Nov 27, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | -0.35% | - |
| Nov 26, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 5.01% | - |
| Nov 25, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | 3.42% | - |
| Nov 24, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | -0.29% | - |
| Nov 21, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.03% | - |
| Nov 20, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -0.10% | - |
| Nov 19, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.03% | - |
| Nov 18, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | -3.00% | - |
| Nov 17, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | 1.38% | - |
| Nov 14, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 2.51% | - |
| Nov 13, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -3.71% | - |
| Nov 12, 2025 | 90.32 | 90.32 | 90.32 | 91.08 | 91.08 | -0.47% | 4 |
| Nov 11, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 0.37% | - |
| Nov 10, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | 2.07% | - |
| Nov 7, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 2.17% | - |
| Nov 6, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -1.10% | - |
| Nov 5, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | -1.14% | - |
| Nov 4, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | 3.50% | - |
| Nov 3, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | 0.73% | - |
| Oct 31, 2025 | 85.34 | 85.34 | 85.34 | 85.76 | 85.76 | -2.43% | 40 |
| Oct 30, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.20% | - |
| Oct 29, 2025 | 86.81 | 87.32 | 86.81 | 88.08 | 88.08 | 0.41% | 28 |
| Oct 28, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.18% | - |
| Oct 27, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 3.02% | - |
| Oct 24, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -1.63% | - |
| Oct 23, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 1.43% | - |
| Oct 22, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | 0.12% | - |
| Oct 21, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 1.57% | - |
| Oct 20, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 2.60% | - |
| Oct 17, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 1.26% | - |
| Oct 16, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -3.92% | - |
| Oct 15, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 1.75% | - |
| Oct 14, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 4.87% | - |
| Oct 13, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 2.85% | - |
| Oct 10, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.95% | - |
| Oct 9, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 1.08% | - |
| Oct 8, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 2.75% | - |
| Oct 7, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -2.41% | - |
| Oct 6, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -1.29% | - |
| Oct 3, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.16% | - |
| Oct 2, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -2.68% | - |
| Oct 1, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -2.77% | - |
| Sep 30, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 1.60% | - |
| Sep 29, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -1.51% | - |
| Sep 26, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -1.40% | - |
| Sep 25, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | -0.51% | - |
| Sep 24, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 1.19% | - |
| Sep 23, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.22% | - |
| Sep 22, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.75% | - |
| Sep 19, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -2.25% | - |
| Sep 18, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 3.14% | - |
| Sep 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -5.86% | - |
| Sep 16, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -1.70% | - |
| Sep 15, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | -15.00% | - |
| Sep 12, 2025 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | 20.60% | - |
| Sep 11, 2025 | 85.46 | 85.46 | 85.46 | 84.86 | 84.86 | 1.25% | 20 |
| Sep 10, 2025 | 82.21 | 84.04 | 82.21 | 83.81 | 83.81 | 2.24% | 28 |
| Sep 9, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | -0.95% | - |
| Sep 8, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -2.65% | - |
| Sep 5, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.34% | - |
| Sep 4, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -2.88% | - |
| Sep 3, 2025 | 85.00 | 88.54 | 85.00 | 87.83 | 87.83 | -8.10% | 65 |
| Sep 2, 2025 | 95.68 | 95.68 | 95.68 | 95.57 | 95.57 | 1.23% | 75 |
| Sep 1, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - | - |
| Aug 29, 2025 | 96.64 | 96.64 | 96.64 | 94.41 | 94.41 | -2.16% | 4 |
| Aug 28, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -0.44% | - |
| Aug 27, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | 0.94% | - |
| Aug 26, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - | - |
| Aug 25, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.06% | - |
| Aug 22, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -0.28% | - |
| Aug 21, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | -1.18% | - |
| Aug 20, 2025 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 1.42% | - |
| Aug 19, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -1.33% | - |
| Aug 18, 2025 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | -0.47% | - |
| Aug 14, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 0.05% | - |
| Aug 13, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | -1.65% | - |
| Aug 12, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 0.23% | - |
| Aug 11, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | -1.05% | - |
| Aug 8, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | 0.60% | - |
| Aug 7, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | -0.76% | - |
| Aug 6, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 0.22% | - |
| Aug 5, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 0.78% | - |
| Aug 4, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | 0.78% | - |
| Aug 1, 2025 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | -0.77% | - |
| Jul 31, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | -0.30% | - |
| Jul 30, 2025 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 0.71% | - |
| Jul 29, 2025 | 99.60 | 99.60 | 99.60 | 98.94 | 98.94 | 0.05% | 14 |
| Jul 28, 2025 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | 1.51% | - |
| Jul 25, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -0.42% | - |
| Jul 24, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | 0.96% | - |
| Jul 23, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 0.04% | - |
| Jul 22, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 0.89% | - |
| Jul 21, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | 2.73% | - |
| Jul 18, 2025 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 1.18% | - |