Digital Value S.p.A. (BIT:DGV)
Italy
· Delayed Price · Currency is EUR 28.85
+0.10 (0.35%)
At close: Mar 6, 2026
Digital Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.85 | 28.85 | 28.80 | 28.85 | 28.85 | 0.35% | 55,561 |
| Mar 5, 2026 | 28.75 | 28.80 | 28.70 | 28.75 | 28.75 | - | 28,285 |
| Mar 4, 2026 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 0.17% | 24,131 |
| Mar 3, 2026 | 28.75 | 28.75 | 28.65 | 28.70 | 28.70 | -0.35% | 56,016 |
| Mar 2, 2026 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.17% | 62,803 |
| Feb 27, 2026 | 28.75 | 28.75 | 28.70 | 28.75 | 28.75 | - | 17,767 |
| Feb 26, 2026 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | - | 35,863 |
| Feb 25, 2026 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 0.17% | 33,781 |
| Feb 24, 2026 | 28.70 | 28.75 | 28.65 | 28.70 | 28.70 | 0.17% | 128,197 |
| Feb 23, 2026 | 28.70 | 28.95 | 28.63 | 28.65 | 28.65 | 2.69% | 197,444 |
| Feb 20, 2026 | 27.70 | 28.05 | 27.65 | 27.90 | 27.90 | 0.90% | 50,273 |
| Feb 19, 2026 | 27.90 | 27.95 | 27.65 | 27.65 | 27.65 | -1.07% | 17,928 |
| Feb 18, 2026 | 27.55 | 27.95 | 27.30 | 27.95 | 27.95 | 1.08% | 26,396 |
| Feb 17, 2026 | 28.25 | 28.35 | 26.05 | 27.65 | 27.65 | -1.95% | 101,288 |
| Feb 16, 2026 | 28.45 | 28.45 | 28.15 | 28.20 | 28.20 | -0.70% | 56,086 |
| Feb 13, 2026 | 28.50 | 28.55 | 28.40 | 28.40 | 28.40 | -0.35% | 18,824 |
| Feb 12, 2026 | 28.50 | 28.55 | 28.50 | 28.50 | 28.50 | - | 17,347 |
| Feb 11, 2026 | 28.50 | 28.55 | 28.50 | 28.50 | 28.50 | 0.18% | 43,443 |
| Feb 10, 2026 | 28.55 | 28.55 | 28.45 | 28.45 | 28.45 | -0.35% | 22,695 |
| Feb 9, 2026 | 28.50 | 28.60 | 28.50 | 28.55 | 28.55 | 0.35% | 15,329 |
| Feb 6, 2026 | 28.50 | 28.55 | 28.45 | 28.45 | 28.45 | -0.35% | 46,137 |
| Feb 5, 2026 | 28.60 | 28.65 | 28.50 | 28.55 | 28.55 | -0.17% | 80,082 |
| Feb 4, 2026 | 28.60 | 28.65 | 28.55 | 28.60 | 28.60 | - | 28,064 |
| Feb 3, 2026 | 28.65 | 28.65 | 28.60 | 28.60 | 28.60 | -0.17% | 14,210 |
| Feb 2, 2026 | 28.50 | 28.75 | 28.50 | 28.65 | 28.65 | 0.17% | 52,139 |
| Jan 30, 2026 | 28.60 | 28.60 | 28.55 | 28.60 | 28.60 | 0.18% | 7,422 |
| Jan 29, 2026 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | 0.18% | 5,590 |
| Jan 28, 2026 | 28.50 | 28.60 | 28.50 | 28.50 | 28.50 | -0.18% | 48,274 |
| Jan 27, 2026 | 28.55 | 28.60 | 28.50 | 28.55 | 28.55 | - | 27,762 |
| Jan 26, 2026 | 28.45 | 28.65 | 28.45 | 28.55 | 28.55 | 0.35% | 21,687 |
| Jan 23, 2026 | 28.50 | 28.50 | 28.45 | 28.45 | 28.45 | - | 20,970 |
| Jan 22, 2026 | 28.50 | 28.55 | 28.45 | 28.45 | 28.45 | -0.35% | 9,212 |
| Jan 21, 2026 | 28.50 | 28.55 | 28.40 | 28.55 | 28.55 | 0.18% | 41,895 |
| Jan 20, 2026 | 28.55 | 28.55 | 28.40 | 28.50 | 28.50 | - | 67,611 |
| Jan 19, 2026 | 28.60 | 28.65 | 28.50 | 28.50 | 28.50 | -0.35% | 36,825 |
| Jan 16, 2026 | 28.60 | 28.65 | 28.55 | 28.60 | 28.60 | -0.17% | 13,250 |
| Jan 15, 2026 | 28.65 | 28.65 | 28.60 | 28.65 | 28.65 | - | 44,333 |
| Jan 14, 2026 | 28.70 | 28.70 | 28.60 | 28.65 | 28.65 | - | 15,367 |
| Jan 13, 2026 | 28.75 | 28.80 | 28.65 | 28.65 | 28.65 | -0.17% | 32,744 |
| Jan 12, 2026 | 28.75 | 28.80 | 28.70 | 28.70 | 28.70 | -0.17% | 16,463 |
| Jan 9, 2026 | 28.80 | 28.80 | 28.70 | 28.75 | 28.75 | 0.17% | 13,731 |
| Jan 8, 2026 | 28.75 | 28.80 | 28.70 | 28.70 | 28.70 | -0.17% | 14,655 |
| Jan 7, 2026 | 28.75 | 28.80 | 28.70 | 28.75 | 28.75 | - | 13,313 |
| Jan 6, 2026 | 28.80 | 28.80 | 28.70 | 28.75 | 28.75 | 0.17% | 24,161 |
| Jan 5, 2026 | 28.65 | 28.70 | 28.60 | 28.70 | 28.70 | 0.17% | 33,971 |
| Jan 2, 2026 | 28.50 | 28.65 | 28.50 | 28.65 | 28.65 | 0.35% | 21,260 |
| Dec 30, 2025 | 28.45 | 28.55 | 28.45 | 28.55 | 28.55 | 0.35% | 32,908 |
| Dec 29, 2025 | 28.35 | 28.45 | 28.35 | 28.45 | 28.45 | 0.18% | 18,076 |
| Dec 23, 2025 | 28.35 | 28.40 | 28.35 | 28.40 | 28.40 | - | 8,983 |
| Dec 22, 2025 | 28.35 | 28.40 | 28.30 | 28.40 | 28.40 | 0.18% | 19,061 |
| Dec 19, 2025 | 28.40 | 28.40 | 28.35 | 28.35 | 28.35 | -0.18% | 14,457 |
| Dec 18, 2025 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 0.18% | 29,210 |
| Dec 17, 2025 | 28.30 | 28.40 | 28.30 | 28.35 | 28.35 | 0.18% | 24,761 |
| Dec 16, 2025 | 28.35 | 28.40 | 28.30 | 28.30 | 28.30 | - | 20,930 |
| Dec 15, 2025 | 28.35 | 28.45 | 28.30 | 28.30 | 28.30 | -0.18% | 35,845 |
| Dec 12, 2025 | 28.25 | 28.35 | 28.25 | 28.35 | 28.35 | 0.35% | 51,844 |
| Dec 11, 2025 | 28.25 | 28.30 | 28.20 | 28.25 | 28.25 | - | 26,251 |
| Dec 10, 2025 | 28.25 | 28.30 | 28.20 | 28.25 | 28.25 | - | 16,511 |
| Dec 9, 2025 | 28.30 | 28.30 | 28.20 | 28.25 | 28.25 | - | 22,847 |
| Dec 8, 2025 | 28.30 | 28.35 | 28.25 | 28.25 | 28.25 | - | 17,005 |
| Dec 5, 2025 | 28.20 | 28.45 | 28.20 | 28.25 | 28.25 | -0.18% | 70,380 |
| Dec 4, 2025 | 28.30 | 28.35 | 28.20 | 28.30 | 28.30 | - | 13,466 |
| Dec 3, 2025 | 28.15 | 28.30 | 28.10 | 28.30 | 28.30 | 0.35% | 58,060 |
| Dec 2, 2025 | 28.15 | 28.25 | 28.15 | 28.20 | 28.20 | 0.18% | 32,661 |
| Dec 1, 2025 | 28.05 | 28.15 | 28.00 | 28.15 | 28.15 | 0.18% | 38,178 |
| Nov 28, 2025 | 28.10 | 28.15 | 28.00 | 28.10 | 28.10 | - | 64,831 |
| Nov 27, 2025 | 28.05 | 28.15 | 28.05 | 28.10 | 28.10 | - | 15,640 |
| Nov 26, 2025 | 28.20 | 28.25 | 28.05 | 28.10 | 28.10 | -0.35% | 36,816 |
| Nov 25, 2025 | 28.20 | 28.30 | 28.05 | 28.20 | 28.20 | - | 64,004 |
| Nov 24, 2025 | 28.10 | 28.35 | 28.10 | 28.20 | 28.20 | 0.71% | 89,247 |
| Nov 21, 2025 | 28.10 | 28.15 | 27.90 | 28.00 | 28.00 | -0.36% | 104,700 |
| Nov 20, 2025 | 28.15 | 28.15 | 28.05 | 28.10 | 28.10 | - | 69,804 |
| Nov 19, 2025 | 28.15 | 28.20 | 28.10 | 28.10 | 28.10 | -0.18% | 53,469 |
| Nov 18, 2025 | 28.30 | 28.30 | 28.05 | 28.15 | 28.15 | -0.18% | 55,394 |
| Nov 17, 2025 | 28.35 | 28.65 | 28.15 | 28.20 | 28.20 | -0.70% | 42,495 |
| Nov 14, 2025 | 28.15 | 28.40 | 28.10 | 28.40 | 28.40 | 0.89% | 73,210 |
| Nov 13, 2025 | 28.20 | 28.30 | 28.15 | 28.15 | 28.15 | -0.35% | 34,440 |
| Nov 12, 2025 | 28.25 | 28.25 | 28.15 | 28.25 | 28.25 | 0.36% | 42,247 |
| Nov 11, 2025 | 28.25 | 28.30 | 28.15 | 28.15 | 28.15 | -0.35% | 75,663 |
| Nov 10, 2025 | 28.40 | 28.50 | 28.25 | 28.25 | 28.25 | -0.35% | 62,227 |
| Nov 7, 2025 | 28.35 | 28.40 | 28.25 | 28.35 | 28.35 | - | 76,069 |
| Nov 6, 2025 | 28.40 | 28.50 | 28.35 | 28.35 | 28.35 | -0.18% | 58,719 |
| Nov 5, 2025 | 28.40 | 28.50 | 28.30 | 28.40 | 28.40 | -0.35% | 76,301 |
| Nov 4, 2025 | 28.60 | 28.60 | 28.35 | 28.50 | 28.50 | -0.52% | 102,692 |
| Nov 3, 2025 | 28.65 | 28.75 | 28.55 | 28.65 | 28.65 | -0.35% | 67,291 |
| Oct 31, 2025 | 28.65 | 28.80 | 28.60 | 28.75 | 28.75 | - | 44,148 |
| Oct 30, 2025 | 28.55 | 28.80 | 28.35 | 28.75 | 28.75 | 0.70% | 111,775 |
| Oct 29, 2025 | 28.70 | 28.90 | 28.55 | 28.55 | 28.55 | -1.04% | 80,859 |
| Oct 28, 2025 | 28.95 | 29.20 | 28.75 | 28.85 | 28.85 | -0.52% | 67,510 |
| Oct 27, 2025 | 28.70 | 29.15 | 28.50 | 29.00 | 29.00 | 1.05% | 166,765 |
| Oct 24, 2025 | 28.40 | 28.80 | 28.35 | 28.70 | 28.70 | 1.23% | 130,996 |
| Oct 23, 2025 | 28.50 | 28.65 | 28.25 | 28.35 | 28.35 | -0.53% | 102,129 |
| Oct 22, 2025 | 28.70 | 28.75 | 28.25 | 28.50 | 28.50 | -1.04% | 194,478 |
| Oct 21, 2025 | 29.25 | 29.40 | 28.45 | 28.80 | 28.80 | -3.19% | 293,213 |
| Oct 20, 2025 | 29.55 | 29.85 | 28.80 | 29.75 | 29.75 | 2.06% | 58,042 |
| Oct 17, 2025 | 29.70 | 29.75 | 29.15 | 29.15 | 29.15 | -2.18% | 51,446 |
| Oct 16, 2025 | 29.70 | 30.60 | 29.10 | 29.80 | 29.80 | 0.85% | 53,408 |
| Oct 15, 2025 | 30.10 | 30.75 | 29.55 | 29.55 | 29.55 | -2.15% | 44,338 |
| Oct 14, 2025 | 30.40 | 30.40 | 29.60 | 30.20 | 30.20 | -0.98% | 45,758 |
| Oct 13, 2025 | 30.40 | 30.90 | 30.40 | 30.50 | 30.50 | 1.16% | 22,135 |