Dedem S.p.A. (BIT:DDM)
Italy
· Delayed Price · Currency is EUR 3.380
0.00 (0.00%)
At close: Dec 3, 2025
Dedem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | 8.11% | 11,750 |
| Dec 4, 2025 | 3.38 | 3.70 | 3.38 | 3.70 | 3.70 | 9.47% | 3,500 |
| Dec 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Dec 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Dec 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 28, 2025 | 3.26 | 3.38 | 3.16 | 3.38 | 3.38 | 0.60% | 7,000 |
| Nov 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 250 |
| Nov 26, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -3.51% | 750 |
| Nov 25, 2025 | 3.68 | 3.70 | 3.38 | 3.42 | 3.42 | -5.00% | 6,250 |
| Nov 24, 2025 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 6.51% | 4,000 |
| Nov 21, 2025 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | 3.05% | 9,750 |
| Nov 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 1,000 |
| Nov 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | 1,000 |
| Nov 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | 250 |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 750 |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | 500 |
| Nov 13, 2025 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | -7.37% | 2,250 |
| Nov 12, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -5.00% | 1,000 |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 7, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 1.52% | 1,000 |
| Nov 6, 2025 | 3.96 | 4.04 | 3.84 | 3.94 | 3.94 | 1.03% | 1,500 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -4.88% | 2,250 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -6.39% | 1,500 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | 500 |
| Oct 31, 2025 | 4.62 | 4.68 | 4.50 | 4.50 | 4.50 | -1.75% | 3,500 |
| Oct 30, 2025 | 4.50 | 4.70 | 4.34 | 4.58 | 4.58 | 1.78% | 5,750 |
| Oct 29, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.88% | 2,750 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.54 | 4.54 | 4.54 | -7.35% | 3,750 |
| Oct 27, 2025 | 4.60 | 5.00 | 4.60 | 4.90 | 4.90 | 2.51% | 17,000 |
| Oct 24, 2025 | 4.40 | 4.90 | 4.18 | 4.78 | 4.78 | 16.59% | 27,750 |
| Oct 23, 2025 | 3.54 | 4.10 | 3.54 | 4.10 | 4.10 | 15.82% | 21,750 |
| Oct 22, 2025 | 3.28 | 3.54 | 3.28 | 3.54 | 3.54 | 7.93% | 8,250 |
| Oct 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | 1,000 |
| Oct 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 1,000 |
| Oct 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 1,000 |
| Oct 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 500 |
| Oct 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | 250 |
| Oct 13, 2025 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 2,500 |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 9, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -5.33% | 2,250 |
| Oct 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 7, 2025 | 3.06 | 3.38 | 3.06 | 3.38 | 3.38 | 5.62% | 2,750 |
| Oct 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,000 |
| Oct 3, 2025 | 3.10 | 3.20 | 3.04 | 3.20 | 3.20 | -2.44% | 8,500 |
| Oct 2, 2025 | 3.14 | 3.28 | 3.06 | 3.28 | 3.28 | 2.50% | 5,000 |
| Oct 1, 2025 | 3.28 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 3,750 |
| Sep 30, 2025 | 3.08 | 3.40 | 3.08 | 3.40 | 3.40 | 8.97% | 15,750 |
| Sep 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 250 |
| Sep 26, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 2.00% | 3,000 |
| Sep 25, 2025 | 2.85 | 3.14 | 2.85 | 3.00 | 3.00 | 3.45% | 23,750 |
| Sep 24, 2025 | 2.92 | 3.04 | 2.74 | 2.90 | 2.90 | -4.51% | 50,500 |
| Sep 23, 2025 | 3.27 | 3.27 | 2.95 | 3.04 | 3.04 | -10.68% | 25,250 |
| Sep 22, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -2.86% | 1,250 |
| Sep 19, 2025 | 3.50 | 3.52 | 3.41 | 3.50 | 3.50 | - | 5,000 |
| Sep 18, 2025 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | -6.91% | 2,500 |
| Sep 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 15, 2025 | 3.91 | 3.91 | 3.76 | 3.76 | 3.76 | -4.81% | 1,000 |
| Sep 12, 2025 | 3.65 | 3.95 | 3.60 | 3.95 | 3.95 | 6.76% | 2,250 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 10, 2025 | 3.65 | 3.70 | 3.41 | 3.70 | 3.70 | -2.30% | 9,500 |
| Sep 9, 2025 | 3.78 | 3.79 | 3.66 | 3.79 | 3.79 | 0.05% | 5,250 |
| Sep 8, 2025 | 3.83 | 3.83 | 3.65 | 3.79 | 3.78 | -5.37% | 5,750 |
| Sep 5, 2025 | 4.02 | 4.02 | 3.89 | 4.00 | 4.00 | -2.42% | 5,500 |
| Sep 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 2, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | -1.70% | 1,000 |
| Sep 1, 2025 | 4.13 | 4.18 | 4.13 | 4.17 | 4.17 | -3.02% | 2,250 |
| Aug 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 28, 2025 | 4.19 | 4.30 | 4.19 | 4.30 | 4.30 | 2.38% | 4,250 |
| Aug 27, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -8.50% | 13,250 |
| Aug 26, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 2.05% | 1,250 |
| Aug 25, 2025 | 4.40 | 4.68 | 4.40 | 4.50 | 4.50 | -2.22% | 8,000 |
| Aug 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 21, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 2.22% | 8,000 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 19, 2025 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 5.88% | 5,000 |
| Aug 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 14, 2025 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | - | 3,500 |
| Aug 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 12, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 4.09% | 1,000 |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 8, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.32% | 500 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -7.11% | 5,250 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 4, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 1,750 |
| Aug 1, 2025 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | -7.22% | 4,500 |
| Jul 31, 2025 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | 1.93% | 3,500 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.73 | 4.76 | 4.76 | -0.87% | 3,000 |
| Jul 29, 2025 | 4.90 | 5.00 | 4.66 | 4.80 | 4.80 | -0.41% | 14,000 |
| Jul 28, 2025 | 4.82 | 4.82 | 4.78 | 4.82 | 4.82 | 1.69% | 3,000 |
| Jul 25, 2025 | 4.99 | 4.99 | 4.71 | 4.74 | 4.74 | -2.27% | 7,000 |