Dexelance S.p.A. (BIT:DEX)
Italy
· Delayed Price · Currency is EUR 5.52
-0.06 (-1.08%)
At close: Dec 5, 2025
Dexelance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -1.08% | 6,461 |
| Dec 4, 2025 | 5.60 | 5.64 | 5.52 | 5.58 | 5.58 | -0.36% | 24,117 |
| Dec 3, 2025 | 5.56 | 5.60 | 5.52 | 5.60 | 5.60 | 0.72% | 10,573 |
| Dec 2, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | 0.36% | 1,073 |
| Dec 1, 2025 | 5.68 | 5.96 | 5.54 | 5.54 | 5.54 | -1.07% | 9,668 |
| Nov 28, 2025 | 5.60 | 5.60 | 5.56 | 5.60 | 5.60 | - | 4,343 |
| Nov 27, 2025 | 5.64 | 5.70 | 5.56 | 5.60 | 5.60 | - | 10,117 |
| Nov 26, 2025 | 5.64 | 5.66 | 5.54 | 5.60 | 5.60 | -0.36% | 23,606 |
| Nov 25, 2025 | 5.60 | 5.66 | 5.56 | 5.62 | 5.62 | 0.36% | 6,295 |
| Nov 24, 2025 | 5.60 | 5.68 | 5.54 | 5.60 | 5.60 | -0.36% | 8,770 |
| Nov 21, 2025 | 5.64 | 5.72 | 5.60 | 5.62 | 5.62 | - | 2,259 |
| Nov 20, 2025 | 5.64 | 5.70 | 5.56 | 5.62 | 5.62 | 1.08% | 10,829 |
| Nov 19, 2025 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | - | 3,729 |
| Nov 18, 2025 | 5.56 | 5.68 | 5.56 | 5.56 | 5.56 | -0.71% | 2,453 |
| Nov 17, 2025 | 5.74 | 5.86 | 5.60 | 5.60 | 5.60 | -2.44% | 28,129 |
| Nov 14, 2025 | 5.76 | 5.84 | 5.64 | 5.74 | 5.74 | -1.03% | 12,223 |
| Nov 13, 2025 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -3.65% | 15,407 |
| Nov 12, 2025 | 5.84 | 6.02 | 5.84 | 6.02 | 6.02 | 2.03% | 6,977 |
| Nov 11, 2025 | 6.06 | 6.08 | 5.90 | 5.90 | 5.90 | -2.64% | 8,362 |
| Nov 10, 2025 | 5.72 | 6.08 | 5.66 | 6.06 | 6.06 | 7.45% | 19,141 |
| Nov 7, 2025 | 5.82 | 5.90 | 5.64 | 5.64 | 5.64 | -4.08% | 8,249 |
| Nov 6, 2025 | 6.10 | 6.10 | 5.88 | 5.88 | 5.88 | -0.34% | 2,246 |
| Nov 5, 2025 | 6.02 | 6.04 | 5.88 | 5.90 | 5.90 | -3.28% | 10,008 |
| Nov 4, 2025 | 6.02 | 6.10 | 5.80 | 6.10 | 6.10 | - | 38,742 |
| Nov 3, 2025 | 6.32 | 6.32 | 5.80 | 6.10 | 6.10 | - | 6,417 |
| Oct 31, 2025 | 6.10 | 6.20 | 6.08 | 6.10 | 6.10 | -0.97% | 6,402 |
| Oct 30, 2025 | 6.08 | 6.16 | 5.94 | 6.16 | 6.16 | 0.65% | 50,386 |
| Oct 29, 2025 | 6.10 | 6.24 | 6.10 | 6.12 | 6.12 | -0.97% | 8,161 |
| Oct 28, 2025 | 6.40 | 6.40 | 6.16 | 6.18 | 6.18 | -3.44% | 12,374 |
| Oct 27, 2025 | 6.28 | 6.40 | 6.26 | 6.40 | 6.40 | 0.63% | 2,350 |
| Oct 24, 2025 | 6.34 | 6.36 | 6.26 | 6.36 | 6.36 | 1.27% | 4,900 |
| Oct 23, 2025 | 6.28 | 6.38 | 6.08 | 6.28 | 6.28 | -1.26% | 19,892 |
| Oct 22, 2025 | 6.20 | 6.36 | 6.18 | 6.36 | 6.36 | 1.27% | 6,317 |
| Oct 21, 2025 | 6.16 | 6.32 | 6.16 | 6.28 | 6.28 | 0.32% | 2,007 |
| Oct 20, 2025 | 6.24 | 6.50 | 6.18 | 6.26 | 6.26 | 1.62% | 15,699 |
| Oct 17, 2025 | 6.24 | 6.24 | 6.16 | 6.16 | 6.16 | -1.28% | 5,398 |
| Oct 16, 2025 | 6.24 | 6.24 | 6.18 | 6.24 | 6.24 | 0.97% | 3,951 |
| Oct 15, 2025 | 6.30 | 6.32 | 6.18 | 6.18 | 6.18 | -2.52% | 9,326 |
| Oct 14, 2025 | 6.52 | 6.58 | 6.34 | 6.34 | 6.34 | -1.86% | 10,938 |
| Oct 13, 2025 | 6.50 | 6.62 | 6.46 | 6.46 | 6.46 | -2.12% | 4,441 |
| Oct 10, 2025 | 6.58 | 6.74 | 6.58 | 6.60 | 6.60 | -1.20% | 12,079 |
| Oct 9, 2025 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | 0.60% | 962 |
| Oct 8, 2025 | 6.62 | 6.74 | 6.60 | 6.64 | 6.64 | -0.60% | 4,235 |
| Oct 7, 2025 | 6.74 | 6.84 | 6.68 | 6.68 | 6.68 | -0.30% | 17,445 |
| Oct 6, 2025 | 6.54 | 6.70 | 6.52 | 6.70 | 6.70 | 1.21% | 2,265 |
| Oct 3, 2025 | 6.70 | 6.72 | 6.62 | 6.62 | 6.62 | -0.30% | 4,403 |
| Oct 2, 2025 | 6.78 | 6.78 | 6.64 | 6.64 | 6.64 | -0.60% | 8,007 |
| Oct 1, 2025 | 6.88 | 6.88 | 6.68 | 6.68 | 6.68 | -2.62% | 12,963 |
| Sep 30, 2025 | 6.82 | 6.86 | 6.80 | 6.86 | 6.86 | 0.59% | 8,850 |
| Sep 29, 2025 | 6.64 | 6.82 | 6.64 | 6.82 | 6.82 | 1.19% | 5,438 |
| Sep 26, 2025 | 6.64 | 6.74 | 6.60 | 6.74 | 6.74 | - | 4,124 |
| Sep 25, 2025 | 6.84 | 6.94 | 6.66 | 6.74 | 6.74 | -1.46% | 26,869 |
| Sep 24, 2025 | 6.82 | 6.90 | 6.74 | 6.84 | 6.84 | -1.16% | 12,573 |
| Sep 23, 2025 | 6.44 | 6.92 | 6.44 | 6.92 | 6.92 | 6.79% | 24,380 |
| Sep 22, 2025 | 6.40 | 6.50 | 6.36 | 6.48 | 6.48 | 2.53% | 5,788 |
| Sep 19, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | -0.94% | 264 |
| Sep 18, 2025 | 6.20 | 6.38 | 6.20 | 6.38 | 6.38 | 4.25% | 10,178 |
| Sep 17, 2025 | 6.30 | 6.30 | 6.12 | 6.12 | 6.12 | -1.61% | 22,024 |
| Sep 16, 2025 | 6.30 | 6.32 | 6.22 | 6.22 | 6.22 | - | 15,445 |
| Sep 15, 2025 | 6.28 | 6.30 | 6.22 | 6.22 | 6.22 | -0.96% | 38,778 |
| Sep 12, 2025 | 6.28 | 6.30 | 6.22 | 6.28 | 6.28 | 1.29% | 15,991 |
| Sep 11, 2025 | 6.60 | 6.60 | 5.94 | 6.20 | 6.20 | -6.06% | 63,039 |
| Sep 10, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | -1.20% | 70,545 |
| Sep 9, 2025 | 6.66 | 6.76 | 6.58 | 6.68 | 6.68 | -0.89% | 4,744 |
| Sep 8, 2025 | 6.74 | 6.74 | 6.66 | 6.74 | 6.74 | 1.20% | 262 |
| Sep 5, 2025 | 6.66 | 6.74 | 6.66 | 6.66 | 6.66 | -1.19% | 2,953 |
| Sep 4, 2025 | 6.66 | 6.76 | 6.66 | 6.74 | 6.74 | -0.30% | 509 |
| Sep 3, 2025 | 6.68 | 6.78 | 6.58 | 6.76 | 6.76 | 1.20% | 11,131 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.62 | 6.68 | 6.68 | 0.91% | 2,718 |
| Sep 1, 2025 | 6.68 | 6.72 | 6.62 | 6.62 | 6.62 | 0.30% | 10,344 |
| Aug 29, 2025 | 6.64 | 6.72 | 6.60 | 6.60 | 6.60 | -0.60% | 3,486 |
| Aug 28, 2025 | 6.72 | 6.78 | 6.62 | 6.64 | 6.64 | -0.30% | 5,566 |
| Aug 27, 2025 | 6.72 | 6.80 | 6.66 | 6.66 | 6.66 | -1.19% | 4,415 |
| Aug 26, 2025 | 6.68 | 6.76 | 6.56 | 6.74 | 6.74 | 0.60% | 7,393 |
| Aug 25, 2025 | 6.88 | 6.88 | 6.66 | 6.70 | 6.70 | -1.76% | 4,663 |
| Aug 22, 2025 | 6.84 | 6.94 | 6.74 | 6.82 | 6.82 | 1.19% | 20,805 |
| Aug 21, 2025 | 6.86 | 6.86 | 6.70 | 6.74 | 6.74 | -0.88% | 8,030 |
| Aug 20, 2025 | 6.88 | 6.92 | 6.80 | 6.80 | 6.80 | -1.16% | 1,445 |
| Aug 19, 2025 | 6.84 | 6.92 | 6.78 | 6.88 | 6.88 | 1.78% | 5,320 |
| Aug 18, 2025 | 6.88 | 6.90 | 6.76 | 6.76 | 6.76 | -0.59% | 2,976 |
| Aug 14, 2025 | 6.80 | 6.88 | 6.80 | 6.80 | 6.80 | - | 5,129 |
| Aug 13, 2025 | 6.82 | 6.82 | 6.74 | 6.80 | 6.80 | 0.59% | 1,887 |
| Aug 12, 2025 | 6.80 | 6.86 | 6.74 | 6.76 | 6.76 | -0.59% | 15,147 |
| Aug 11, 2025 | 6.74 | 6.92 | 6.74 | 6.80 | 6.80 | 0.89% | 3,135 |
| Aug 8, 2025 | 6.68 | 6.76 | 6.64 | 6.74 | 6.74 | 0.90% | 4,622 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.60 | 6.68 | 6.68 | -0.60% | 4,708 |
| Aug 6, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 1.51% | 16,541 |
| Aug 5, 2025 | 6.60 | 6.66 | 6.60 | 6.62 | 6.62 | 0.30% | 4,194 |
| Aug 4, 2025 | 6.72 | 6.78 | 6.60 | 6.60 | 6.60 | -1.49% | 6,167 |
| Aug 1, 2025 | 6.82 | 6.82 | 6.70 | 6.70 | 6.70 | -0.59% | 2,701 |
| Jul 31, 2025 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | -0.30% | 3,984 |
| Jul 30, 2025 | 6.88 | 6.98 | 6.76 | 6.76 | 6.76 | -2.03% | 8,984 |
| Jul 29, 2025 | 7.02 | 7.06 | 6.90 | 6.90 | 6.90 | -1.15% | 9,883 |
| Jul 28, 2025 | 6.92 | 7.04 | 6.82 | 6.98 | 6.98 | 0.29% | 29,662 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.96 | 0.87% | 12,163 |
| Jul 24, 2025 | 7.18 | 7.18 | 6.90 | 6.90 | 6.90 | 0.58% | 20,826 |
| Jul 23, 2025 | 6.84 | 6.94 | 6.84 | 6.86 | 6.86 | 1.18% | 37,827 |
| Jul 22, 2025 | 6.86 | 6.92 | 6.78 | 6.78 | 6.78 | -2.02% | 7,155 |
| Jul 21, 2025 | 7.02 | 7.02 | 6.90 | 6.92 | 6.92 | -0.57% | 18,691 |
| Jul 18, 2025 | 6.96 | 7.12 | 6.96 | 6.96 | 6.96 | 1.16% | 10,505 |