Skip to main content
DigiTouch S.p.A. (BIT:DGT)
Italy flag Italy · Delayed Price · Currency is EUR
1.940
0.00 (0.00%)
Apr 28, 2026, 5:50 PM CET

DigiTouch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.941.941.941.941.94-1,500
Apr 27, 20261.951.971.941.941.94-1.52%14,000
Apr 24, 20261.972.001.941.971.970.51%25,500
Apr 23, 20261.971.971.961.961.960.51%6,000
Apr 22, 20261.932.001.911.951.95-50,500
Apr 21, 20261.961.961.901.951.951.04%15,500
Apr 20, 20261.851.931.841.931.932.12%24,000
Apr 17, 20261.821.891.821.891.894.42%15,500
Apr 16, 20261.901.941.801.811.81-3.21%47,500
Apr 15, 20261.871.871.871.871.87-0.53%500
Apr 14, 20261.891.911.851.881.88-0.79%39,500
Apr 13, 20261.901.901.901.901.90--
Apr 10, 20261.851.901.851.901.901.61%6,000
Apr 9, 20261.901.941.871.871.87-1.84%10,500
Apr 8, 20261.861.911.861.901.902.98%34,500
Apr 7, 20261.871.871.851.851.85-1.86%4,000
Apr 2, 20261.881.881.861.881.88-0.79%8,500
Apr 1, 20261.851.901.831.901.903.84%20,500
Mar 31, 20261.801.881.801.831.830.83%15,000
Mar 30, 20261.811.811.811.811.810.56%500
Mar 27, 20261.801.801.801.801.800.28%5,000
Mar 26, 20261.811.811.781.801.80-0.55%4,000
Mar 25, 20261.801.811.801.811.810.56%4,000
Mar 24, 20261.801.801.781.801.800.56%8,000
Mar 23, 20261.791.801.761.791.79-2.99%17,000
Mar 20, 20261.821.841.801.841.840.55%5,000
Mar 19, 20261.841.841.831.831.830.27%4,000
Mar 18, 20261.871.901.831.831.83-2.41%19,000
Mar 17, 20261.821.871.821.871.872.75%2,000
Mar 16, 20261.821.871.821.821.82-17,000
Mar 13, 20261.821.821.821.821.82-3.96%5,500
Mar 12, 20261.901.901.901.901.90-500
Mar 11, 20261.851.901.841.901.902.43%12,500
Mar 10, 20261.851.851.851.851.85--
Mar 9, 20261.841.851.841.851.851.65%7,500
Mar 6, 20261.861.871.821.821.82-0.55%12,500
Mar 5, 20261.841.861.831.831.83-2.66%15,000
Mar 4, 20261.881.881.851.881.881.90%9,500
Mar 3, 20261.861.901.831.851.85-0.81%34,500
Mar 2, 20261.901.961.861.861.86-4.86%20,000
Feb 27, 20261.931.961.931.961.962.36%6,500
Feb 26, 20261.911.911.911.911.91--
Feb 25, 20261.911.911.911.911.91--
Feb 24, 20261.891.911.891.911.91-1.04%4,000
Feb 23, 20261.931.931.931.931.931.85%1,500
Feb 20, 20261.901.901.901.901.90-1,500
Feb 19, 20261.891.901.891.901.90-0.52%2,000
Feb 18, 20261.901.911.881.911.910.79%3,500
Feb 17, 20261.881.931.881.891.89-1.05%13,500
Feb 16, 20261.911.941.901.911.91-2.05%36,000
Feb 13, 20261.941.961.941.951.950.52%9,000
Feb 12, 20261.911.941.861.941.94-20,000
Feb 11, 20261.991.991.931.941.94-3.00%24,000
Feb 10, 20261.982.021.982.002.00-0.50%20,500
Feb 9, 20262.002.022.002.012.011.26%36,500
Feb 6, 20261.982.001.961.991.990.25%14,500
Feb 5, 20261.902.001.891.981.984.49%78,000
Feb 4, 20261.891.911.891.901.900.53%9,000
Feb 3, 20261.811.891.811.891.895.60%47,500
Feb 2, 20261.961.961.781.791.79-8.93%69,500
Jan 30, 20261.961.961.931.961.961.03%4,500
Jan 29, 20261.981.981.941.941.94-1.52%4,500
Jan 28, 20261.971.971.971.971.970.77%7,500
Jan 27, 20261.931.971.921.961.960.77%10,000
Jan 26, 20261.951.951.941.941.94-0.51%5,500
Jan 23, 20261.961.991.951.951.95-2.26%23,500
Jan 22, 20261.982.001.982.002.000.50%10,000
Jan 21, 20261.981.991.981.991.990.25%5,500
Jan 20, 20261.971.981.941.981.98-24,000
Jan 19, 20261.971.981.961.981.98-1.00%6,500
Jan 16, 20262.002.001.962.002.00-34,000
Jan 15, 20262.002.002.002.002.00-1.96%8,000
Jan 14, 20262.002.061.972.042.040.49%41,500
Jan 13, 20262.002.031.992.032.03-13,000
Jan 12, 20262.112.172.022.032.03-0.98%152,500
Jan 9, 20262.002.081.972.052.052.50%67,500
Jan 8, 20262.002.002.002.002.00--
Jan 7, 20261.972.001.972.002.00-0.50%5,500
Jan 6, 20262.002.012.002.012.011.01%18,500
Jan 5, 20261.971.991.971.991.990.51%4,000
Jan 2, 20261.951.981.931.981.981.02%13,000
Dec 30, 20251.962.001.931.961.96-1.01%17,500
Dec 29, 20252.022.021.951.981.981.54%30,000
Dec 23, 20251.981.981.951.951.95-1.52%16,500
Dec 22, 20252.062.061.971.981.98-1.00%8,000
Dec 19, 20252.002.002.002.002.000.25%5,000
Dec 18, 20251.952.001.952.002.000.50%6,500
Dec 17, 20251.962.001.941.991.991.02%14,000
Dec 16, 20252.002.001.941.971.97-1.75%18,500
Dec 15, 20251.982.001.982.002.002.04%10,500
Dec 12, 20252.002.001.921.961.96-0.76%10,000
Dec 11, 20251.972.011.951.981.98-0.25%13,500
Dec 10, 20251.981.981.981.981.98--
Dec 9, 20251.962.041.961.981.98-10,000
Dec 8, 20251.981.981.981.981.98--
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