Dominion Hosting Holding S.p.A. (BIT:DHH)
Italy
· Delayed Price · Currency is EUR 20.80
+0.50 (2.46%)
Dec 5, 2025, 4:56 PM CET
Dominion Hosting Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | 2.46% | 473 |
| Dec 4, 2025 | 20.10 | 20.70 | 19.55 | 20.30 | 20.30 | 1.00% | 1,752 |
| Dec 3, 2025 | 20.60 | 20.90 | 19.80 | 20.10 | 20.10 | -4.74% | 3,005 |
| Dec 2, 2025 | 21.30 | 21.40 | 20.80 | 21.10 | 21.10 | -0.47% | 459 |
| Dec 1, 2025 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | -0.47% | 166 |
| Nov 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | 200 |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 200 |
| Nov 26, 2025 | 21.00 | 21.30 | 20.90 | 21.20 | 21.20 | -0.47% | 1,524 |
| Nov 25, 2025 | 21.50 | 21.50 | 20.80 | 21.30 | 21.30 | 0.47% | 1,021 |
| Nov 24, 2025 | 20.40 | 21.30 | 20.20 | 21.20 | 21.20 | 3.92% | 4,941 |
| Nov 21, 2025 | 20.00 | 20.40 | 19.95 | 20.40 | 20.40 | 2.26% | 7,719 |
| Nov 20, 2025 | 20.70 | 20.70 | 19.95 | 19.95 | 19.95 | -5.45% | 972 |
| Nov 19, 2025 | 21.10 | 21.50 | 21.10 | 21.10 | 21.10 | -0.47% | 482 |
| Nov 18, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -4.93% | 345 |
| Nov 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Nov 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Nov 13, 2025 | 22.10 | 22.30 | 22.10 | 22.30 | 22.30 | 1.36% | 74 |
| Nov 12, 2025 | 21.50 | 22.00 | 21.40 | 22.00 | 22.00 | 1.38% | 1,533 |
| Nov 11, 2025 | 22.60 | 22.60 | 21.70 | 21.70 | 21.70 | -3.98% | 1,353 |
| Nov 10, 2025 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | 0.44% | 650 |
| Nov 7, 2025 | 22.50 | 22.50 | 22.20 | 22.50 | 22.50 | -1.32% | 380 |
| Nov 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 104 |
| Nov 4, 2025 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -0.86% | 176 |
| Nov 3, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - | 141 |
| Oct 31, 2025 | 23.40 | 23.40 | 22.90 | 23.20 | 23.20 | 2.65% | 1,005 |
| Oct 30, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.31% | 356 |
| Oct 29, 2025 | 22.70 | 22.90 | 22.30 | 22.90 | 22.90 | 0.88% | 295 |
| Oct 28, 2025 | 22.40 | 23.00 | 21.40 | 22.70 | 22.70 | -2.99% | 1,729 |
| Oct 27, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 1.74% | 1,213 |
| Oct 24, 2025 | 22.50 | 23.00 | 22.40 | 23.00 | 23.00 | -0.43% | 113 |
| Oct 23, 2025 | 22.60 | 23.20 | 22.60 | 23.10 | 23.10 | 0.87% | 10,254 |
| Oct 22, 2025 | 21.50 | 22.90 | 21.40 | 22.90 | 22.90 | 4.57% | 3,608 |
| Oct 21, 2025 | 21.80 | 22.80 | 21.30 | 21.90 | 21.90 | -1.35% | 1,498 |
| Oct 20, 2025 | 22.00 | 22.90 | 21.90 | 22.20 | 22.20 | -0.45% | 1,490 |
| Oct 17, 2025 | 23.20 | 23.20 | 22.30 | 22.30 | 22.30 | -3.04% | 470 |
| Oct 16, 2025 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | 1.32% | 1,034 |
| Oct 15, 2025 | 22.70 | 23.40 | 22.50 | 22.70 | 22.70 | - | 5,619 |
| Oct 14, 2025 | 22.80 | 22.80 | 22.50 | 22.70 | 22.70 | - | 350 |
| Oct 13, 2025 | 23.80 | 23.80 | 22.60 | 22.70 | 22.70 | -3.40% | 1,503 |
| Oct 10, 2025 | 23.70 | 23.90 | 23.50 | 23.50 | 23.50 | -2.08% | 1,591 |
| Oct 9, 2025 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | - | 370 |
| Oct 8, 2025 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 1.27% | 1,088 |
| Oct 7, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 0.85% | 853 |
| Oct 6, 2025 | 23.20 | 23.70 | 23.20 | 23.50 | 23.50 | -0.42% | 225 |
| Oct 3, 2025 | 24.20 | 24.20 | 23.10 | 23.60 | 23.60 | -0.84% | 3,177 |
| Oct 2, 2025 | 23.90 | 24.20 | 23.40 | 23.80 | 23.80 | 0.85% | 3,929 |
| Oct 1, 2025 | 24.00 | 24.70 | 23.50 | 23.60 | 23.60 | -2.48% | 4,563 |
| Sep 30, 2025 | 24.30 | 24.30 | 23.80 | 24.20 | 24.20 | -1.63% | 1,897 |
| Sep 29, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 0.41% | 1,380 |
| Sep 26, 2025 | 24.60 | 24.80 | 24.00 | 24.50 | 24.50 | - | 4,001 |
| Sep 25, 2025 | 24.00 | 24.70 | 23.90 | 24.50 | 24.50 | 2.51% | 4,710 |
| Sep 24, 2025 | 24.60 | 24.60 | 22.40 | 23.90 | 23.90 | 6.70% | 6,544 |
| Sep 23, 2025 | 24.30 | 24.30 | 22.40 | 22.40 | 22.40 | -7.44% | 7,493 |
| Sep 22, 2025 | 24.80 | 24.90 | 23.90 | 24.20 | 24.20 | 0.41% | 6,130 |
| Sep 19, 2025 | 24.80 | 25.00 | 24.10 | 24.10 | 24.10 | -2.43% | 5,437 |
| Sep 18, 2025 | 24.30 | 24.70 | 23.70 | 24.70 | 24.70 | 2.07% | 2,768 |
| Sep 17, 2025 | 25.00 | 25.10 | 24.20 | 24.20 | 24.20 | -4.72% | 3,970 |
| Sep 16, 2025 | 25.30 | 25.70 | 24.80 | 25.40 | 25.40 | 1.60% | 3,540 |
| Sep 15, 2025 | 25.70 | 26.30 | 24.50 | 25.00 | 25.00 | -3.85% | 7,196 |
| Sep 12, 2025 | 24.90 | 26.00 | 24.30 | 26.00 | 26.00 | 4.00% | 2,800 |
| Sep 11, 2025 | 24.90 | 26.00 | 24.30 | 25.00 | 25.00 | 0.40% | 2,775 |
| Sep 10, 2025 | 23.90 | 25.20 | 23.90 | 24.90 | 24.90 | 4.18% | 5,817 |
| Sep 9, 2025 | 23.70 | 23.90 | 23.10 | 23.90 | 23.90 | 2.14% | 4,369 |
| Sep 8, 2025 | 22.80 | 23.40 | 22.60 | 23.40 | 23.40 | 3.08% | 2,214 |
| Sep 5, 2025 | 22.00 | 22.90 | 21.70 | 22.70 | 22.70 | 4.13% | 4,728 |
| Sep 4, 2025 | 21.70 | 21.90 | 21.60 | 21.80 | 21.80 | 1.87% | 2,045 |
| Sep 3, 2025 | 21.30 | 21.70 | 21.10 | 21.40 | 21.40 | 0.94% | 2,339 |
| Sep 2, 2025 | 21.10 | 21.80 | 20.50 | 21.20 | 21.20 | 0.47% | 3,250 |
| Sep 1, 2025 | 20.40 | 21.50 | 20.40 | 21.10 | 21.10 | 3.43% | 2,282 |
| Aug 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 28, 2025 | 19.85 | 20.40 | 19.85 | 20.40 | 20.40 | -0.49% | 390 |
| Aug 27, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | -0.49% | 110 |
| Aug 26, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.49% | 21 |
| Aug 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 320 |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | 50 |
| Aug 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Aug 20, 2025 | 20.20 | 20.90 | 20.20 | 20.90 | 20.90 | -0.48% | 394 |
| Aug 19, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.44% | 295 |
| Aug 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 105 |
| Aug 14, 2025 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -0.97% | 218 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | 20 |
| Aug 12, 2025 | 20.40 | 20.90 | 20.20 | 20.50 | 20.50 | -2.38% | 1,453 |
| Aug 11, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 4.48% | 769 |
| Aug 8, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | 0.50% | 40 |
| Aug 7, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 150 |
| Aug 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | 5 |
| Aug 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 31 |
| Aug 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Aug 1, 2025 | 20.00 | 20.30 | 19.70 | 20.30 | 20.30 | - | 183 |
| Jul 31, 2025 | 20.60 | 20.60 | 19.75 | 20.30 | 20.30 | -0.49% | 435 |
| Jul 30, 2025 | 21.00 | 21.10 | 20.00 | 20.40 | 20.40 | -1.45% | 1,323 |
| Jul 29, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 1.47% | 210 |
| Jul 28, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.51% | 275 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jul 24, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | -0.25% | 30 |
| Jul 23, 2025 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | - | 1,381 |
| Jul 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Jul 21, 2025 | 19.95 | 19.95 | 19.45 | 19.95 | 19.95 | 1.53% | 165 |
| Jul 18, 2025 | 19.95 | 19.95 | 19.60 | 19.65 | 19.65 | -0.51% | 440 |