Skip to main content
DigiTouch S.p.A. (BIT:DGT)
Italy flag Italy · Delayed Price · Currency is EUR
1.980
-0.030 (-1.49%)
At close: Dec 5, 2025

DigiTouch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.011.981.981.98-1.49%1,000
Dec 4, 20252.002.012.002.012.011.52%4,500
Dec 3, 20252.002.031.951.981.98-1.00%13,500
Dec 2, 20252.002.002.002.002.00-0.50%2,000
Dec 1, 20252.022.031.992.012.013.34%61,500
Nov 28, 20251.961.991.951.951.951.04%8,000
Nov 27, 20251.931.951.931.931.93-0.26%6,500
Nov 26, 20251.931.931.931.931.93-500
Nov 25, 20251.921.941.891.931.93-2.03%12,500
Nov 24, 20251.971.971.971.971.972.07%500
Nov 21, 20251.971.971.931.931.93-2.77%6,000
Nov 20, 20251.971.991.971.991.990.51%1,500
Nov 19, 20251.992.001.961.981.98-0.50%8,500
Nov 18, 20251.991.991.991.991.99-0.50%3,000
Nov 17, 20252.002.002.002.002.001.53%500
Nov 14, 20252.002.001.971.971.97-2.24%7,500
Nov 13, 20252.022.022.012.012.010.50%4,000
Nov 12, 20252.062.061.972.002.00-2.91%42,500
Nov 11, 20252.062.072.032.062.060.49%7,500
Nov 10, 20252.022.052.022.052.051.49%10,000
Nov 7, 20251.972.021.962.022.020.50%9,500
Nov 6, 20252.022.032.012.012.010.50%5,000
Nov 5, 20252.042.042.002.002.00-1.48%5,500
Nov 4, 20252.082.081.972.032.03-0.98%39,500
Nov 3, 20252.012.072.012.052.053.54%42,500
Oct 31, 20251.981.981.981.981.98-0.25%2,000
Oct 30, 20251.991.991.991.991.99-0.25%2,500
Oct 29, 20252.012.041.981.991.99-24,000
Oct 28, 20251.982.001.961.991.99-27,000
Oct 27, 20251.982.001.971.991.991.02%22,000
Oct 24, 20251.982.001.971.971.97-0.76%30,000
Oct 23, 20251.991.991.981.991.991.28%6,500
Oct 22, 20252.022.021.941.961.96-2.49%20,500
Oct 21, 20251.962.011.952.012.013.61%31,500
Oct 20, 20251.911.941.911.941.942.11%7,500
Oct 17, 20251.871.901.871.901.90-1.04%2,500
Oct 16, 20251.921.921.921.921.92-2,000
Oct 15, 20251.941.941.921.921.92-1.54%6,000
Oct 14, 20251.901.961.901.951.951.56%42,500
Oct 13, 20251.961.961.851.921.92-3.52%79,500
Oct 10, 20252.032.031.971.991.99-1.97%7,500
Oct 9, 20252.002.121.982.032.032.78%77,500
Oct 8, 20252.032.071.971.981.98-2.71%28,500
Oct 7, 20252.122.152.022.032.03-6.45%122,500
Oct 6, 20252.092.172.012.172.173.83%208,500
Oct 3, 20251.992.091.992.092.094.76%11,000
Oct 2, 20252.002.082.002.002.000.76%41,500
Oct 1, 20252.012.051.981.981.98-1.98%40,500
Sep 30, 20252.012.021.992.022.020.50%12,000
Sep 29, 20251.972.011.972.012.010.50%2,000
Sep 26, 20252.012.022.002.002.00-6,500
Sep 25, 20252.002.002.002.002.001.27%500
Sep 24, 20251.992.031.981.981.98-1.74%12,500
Sep 23, 20252.012.012.012.012.01-1,000
Sep 22, 20252.032.031.992.012.01-0.99%7,500
Sep 19, 20251.952.031.952.032.031.50%105,500
Sep 18, 20252.002.021.982.002.001.52%20,000
Sep 17, 20252.002.001.961.971.97-8,500
Sep 16, 20251.901.981.861.971.971.55%39,000
Sep 15, 20251.962.001.941.941.94-1.02%11,000
Sep 12, 20251.961.961.961.961.96--
Sep 11, 20251.971.971.961.961.96-5,500
Sep 10, 20252.002.001.961.961.96-1.51%1,500
Sep 9, 20251.982.001.971.991.991.53%11,500
Sep 8, 20251.941.991.941.961.960.51%36,500
Sep 5, 20251.961.961.951.951.95-1.52%11,500
Sep 4, 20251.981.981.981.981.98--
Sep 3, 20251.951.991.911.981.984.21%32,000
Sep 2, 20251.911.911.901.901.90-1.55%1,000
Sep 1, 20251.931.931.931.931.93-0.52%500
Aug 29, 20251.941.941.941.941.94--
Aug 28, 20251.921.951.921.941.941.31%2,500
Aug 27, 20251.961.961.921.921.92-3.77%12,500
Aug 26, 20251.991.991.991.991.99--
Aug 25, 20251.991.991.971.991.99-4,000
Aug 22, 20251.951.991.951.991.99-4,500
Aug 21, 20251.981.991.951.991.993.11%17,500
Aug 20, 20251.931.931.931.931.93-1.03%2,000
Aug 19, 20251.952.051.951.951.95-47,000
Aug 18, 20251.951.951.951.951.950.52%1,500
Aug 14, 20251.911.941.901.941.940.52%3,500
Aug 13, 20251.931.931.931.931.93-5,000
Aug 12, 20251.931.931.931.931.930.52%500
Aug 11, 20251.981.981.921.921.92-0.52%8,500
Aug 8, 20251.991.991.931.931.93-2.28%6,500
Aug 7, 20251.941.981.941.981.982.33%11,000
Aug 6, 20251.931.931.931.931.93-0.52%11,000
Aug 5, 20251.941.941.941.941.941.57%500
Aug 4, 20251.981.981.911.911.91-0.78%65,000
Aug 1, 20252.032.051.911.931.93-7.89%142,500
Jul 31, 20251.902.091.832.092.0911.17%42,000
Jul 30, 20251.901.901.881.881.88-2.34%3,500
Jul 29, 20251.901.931.901.931.930.79%11,500
Jul 28, 20251.921.941.901.911.910.53%8,500
Jul 25, 20251.921.921.901.901.90-0.78%13,000
Jul 24, 20251.971.971.921.921.92-1.54%10,500
Jul 23, 20251.931.951.911.951.950.52%9,500
Jul 22, 20251.941.941.891.941.94-0.26%16,500
Jul 21, 20251.941.951.891.941.940.52%12,500
Jul 18, 20251.921.931.911.931.930.78%3,000