Digital Value S.p.A. (BIT:DGV)
Italy
· Delayed Price · Currency is EUR 28.25
-0.05 (-0.18%)
At close: Dec 5, 2025
Digital Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 31.85 | 32.10 | 30.15 | 30.15 | 30.15 | -5.19% | 82,683 |
| Oct 9, 2025 | 31.10 | 32.10 | 31.10 | 31.80 | 31.80 | 1.60% | 50,302 |
| Oct 8, 2025 | 31.10 | 31.80 | 30.60 | 31.30 | 31.30 | -0.32% | 68,343 |
| Oct 7, 2025 | 31.80 | 32.25 | 31.40 | 31.40 | 31.40 | -1.26% | 40,363 |
| Oct 6, 2025 | 32.25 | 32.75 | 31.55 | 31.80 | 31.80 | -2.00% | 65,489 |
| Oct 3, 2025 | 32.35 | 33.75 | 32.10 | 32.45 | 32.45 | 0.93% | 159,814 |
| Oct 2, 2025 | 32.00 | 32.40 | 31.50 | 32.15 | 32.15 | 0.47% | 92,388 |
| Oct 1, 2025 | 30.45 | 32.15 | 30.20 | 32.00 | 32.00 | 4.07% | 171,033 |
| Sep 30, 2025 | 30.30 | 31.80 | 30.00 | 30.75 | 30.75 | 2.50% | 125,679 |
| Sep 29, 2025 | 30.60 | 31.20 | 30.00 | 30.00 | 30.00 | -0.33% | 47,122 |
| Sep 26, 2025 | 30.00 | 30.35 | 27.35 | 30.10 | 30.10 | -1.47% | 259,414 |
| Sep 25, 2025 | 31.75 | 31.75 | 30.50 | 30.55 | 30.55 | -2.86% | 37,435 |
| Sep 24, 2025 | 30.80 | 31.65 | 30.30 | 31.45 | 31.45 | 1.62% | 68,588 |
| Sep 23, 2025 | 31.25 | 31.25 | 30.85 | 30.95 | 30.95 | -0.32% | 12,281 |
| Sep 22, 2025 | 31.25 | 31.30 | 30.60 | 31.05 | 31.05 | -0.96% | 36,062 |
| Sep 19, 2025 | 31.85 | 32.20 | 31.30 | 31.35 | 31.35 | -2.18% | 51,002 |
| Sep 18, 2025 | 32.15 | 33.10 | 31.65 | 32.05 | 32.05 | 0.94% | 104,789 |
| Sep 17, 2025 | 31.90 | 32.60 | 31.65 | 31.75 | 31.75 | -1.40% | 43,500 |
| Sep 16, 2025 | 32.60 | 33.60 | 31.95 | 32.20 | 32.20 | - | 141,069 |
| Sep 15, 2025 | 32.15 | 32.40 | 31.60 | 32.20 | 32.20 | 0.94% | 39,581 |
| Sep 12, 2025 | 32.30 | 32.45 | 31.40 | 31.90 | 31.90 | -1.09% | 50,695 |
| Sep 11, 2025 | 30.25 | 32.75 | 30.10 | 32.25 | 32.25 | 7.14% | 156,520 |
| Sep 10, 2025 | 30.20 | 30.75 | 29.65 | 30.10 | 30.10 | 1.01% | 47,287 |
| Sep 9, 2025 | 29.85 | 30.60 | 29.20 | 29.80 | 29.80 | -0.17% | 88,312 |
| Sep 8, 2025 | 30.70 | 30.70 | 29.80 | 29.85 | 29.85 | -1.49% | 62,994 |
| Sep 5, 2025 | 30.70 | 31.15 | 30.20 | 30.30 | 30.30 | - | 36,593 |
| Sep 4, 2025 | 30.50 | 30.95 | 29.95 | 30.30 | 30.30 | -0.16% | 65,255 |
| Sep 3, 2025 | 32.15 | 32.15 | 30.20 | 30.35 | 30.35 | -3.04% | 58,657 |
| Sep 2, 2025 | 32.60 | 32.60 | 31.20 | 31.30 | 31.30 | -3.25% | 67,450 |
| Sep 1, 2025 | 33.00 | 33.40 | 32.20 | 32.35 | 32.35 | -0.92% | 41,389 |
| Aug 29, 2025 | 33.65 | 34.10 | 32.40 | 32.65 | 32.65 | -2.39% | 139,563 |
| Aug 28, 2025 | 31.00 | 33.45 | 31.00 | 33.45 | 33.45 | 8.08% | 196,466 |
| Aug 27, 2025 | 31.75 | 31.75 | 30.85 | 30.95 | 30.95 | -1.90% | 55,907 |
| Aug 26, 2025 | 31.00 | 32.20 | 30.65 | 31.55 | 31.55 | 1.12% | 91,357 |
| Aug 25, 2025 | 31.40 | 31.45 | 30.70 | 31.20 | 31.20 | 1.13% | 55,798 |
| Aug 22, 2025 | 29.75 | 31.30 | 29.35 | 30.85 | 30.85 | 5.11% | 199,325 |
| Aug 21, 2025 | 28.90 | 29.75 | 28.75 | 29.35 | 29.35 | 2.44% | 54,271 |
| Aug 20, 2025 | 28.75 | 28.95 | 28.50 | 28.65 | 28.65 | -1.04% | 21,391 |
| Aug 19, 2025 | 28.50 | 29.45 | 28.50 | 28.95 | 28.95 | 0.52% | 45,721 |
| Aug 18, 2025 | 28.45 | 29.40 | 28.10 | 28.80 | 28.80 | 1.59% | 39,729 |
| Aug 14, 2025 | 28.90 | 29.15 | 28.25 | 28.35 | 28.35 | -1.56% | 40,493 |
| Aug 13, 2025 | 29.15 | 29.65 | 28.80 | 28.80 | 28.80 | - | 51,770 |
| Aug 12, 2025 | 28.10 | 29.50 | 27.55 | 28.80 | 28.80 | 2.67% | 57,425 |
| Aug 11, 2025 | 28.80 | 29.10 | 28.05 | 28.05 | 28.05 | -2.60% | 29,470 |
| Aug 8, 2025 | 28.90 | 29.15 | 28.40 | 28.80 | 28.80 | 0.35% | 26,801 |
| Aug 7, 2025 | 27.20 | 28.90 | 27.10 | 28.70 | 28.70 | 6.89% | 75,871 |
| Aug 6, 2025 | 26.50 | 27.05 | 26.50 | 26.85 | 26.85 | 1.32% | 22,744 |
| Aug 5, 2025 | 27.00 | 27.25 | 26.50 | 26.50 | 26.50 | -0.56% | 25,441 |
| Aug 4, 2025 | 27.55 | 28.00 | 26.55 | 26.65 | 26.65 | -2.74% | 53,264 |
| Aug 1, 2025 | 27.50 | 28.25 | 27.15 | 27.40 | 27.40 | -2.84% | 47,865 |
| Jul 31, 2025 | 28.25 | 28.50 | 27.85 | 28.20 | 28.20 | -1.05% | 40,756 |
| Jul 30, 2025 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -2.73% | 42,569 |
| Jul 29, 2025 | 29.40 | 29.70 | 29.20 | 29.30 | 29.30 | -0.17% | 28,523 |
| Jul 28, 2025 | 29.70 | 30.70 | 29.35 | 29.35 | 29.35 | 0.69% | 89,581 |
| Jul 25, 2025 | 28.75 | 29.75 | 28.75 | 29.15 | 29.15 | 0.17% | 33,389 |
| Jul 24, 2025 | 30.00 | 30.20 | 29.00 | 29.10 | 29.10 | -3.00% | 46,526 |
| Jul 23, 2025 | 29.55 | 30.15 | 29.25 | 30.00 | 30.00 | 2.56% | 67,498 |
| Jul 22, 2025 | 28.75 | 29.60 | 28.55 | 29.25 | 29.25 | 1.04% | 36,342 |
| Jul 21, 2025 | 29.35 | 29.85 | 28.65 | 28.95 | 28.95 | -1.19% | 60,612 |
| Jul 18, 2025 | 27.75 | 29.80 | 27.75 | 29.30 | 29.30 | 6.35% | 116,534 |