Skip to main content
doValue S.p.A. (BIT:DOV)
Italy flag Italy · Delayed Price · Currency is EUR
2.254
-0.014 (-0.62%)
Mar 9, 2026, 5:35 PM CET

doValue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.172.252.162.24--1.23%527,960
Mar 6, 20262.302.322.242.272.27-0.70%1,163,661
Mar 5, 20262.342.342.222.282.28-2.23%1,884,956
Mar 4, 20262.312.362.242.342.341.48%1,840,187
Mar 3, 20262.432.432.292.302.30-7.25%2,828,800
Mar 2, 20262.382.552.312.482.480.49%3,408,046
Feb 27, 20262.412.572.372.472.478.14%5,938,739
Feb 26, 20262.222.332.212.282.283.44%1,792,478
Feb 25, 20262.162.262.162.212.212.70%1,513,608
Feb 24, 20262.212.252.152.152.15-3.15%1,678,162
Feb 23, 20262.142.302.112.222.223.93%2,365,536
Feb 20, 20262.122.152.062.142.141.71%1,416,951
Feb 19, 20262.182.182.102.102.10-2.60%737,281
Feb 18, 20262.182.182.132.162.16-0.19%633,163
Feb 17, 20262.162.222.142.162.16-0.09%1,375,130
Feb 16, 20262.242.262.152.162.16-3.14%1,149,257
Feb 13, 20262.282.302.222.232.23-1.15%855,532
Feb 12, 20262.212.322.212.262.263.01%1,911,343
Feb 11, 20262.412.412.192.192.19-9.57%3,218,159
Feb 10, 20262.392.502.382.422.421.42%834,261
Feb 9, 20262.432.462.382.392.39-0.67%732,406
Feb 6, 20262.462.462.352.412.41-3.30%1,149,283
Feb 5, 20262.562.562.442.492.49-1.50%728,546
Feb 4, 20262.552.572.502.532.53-1.02%874,717
Feb 3, 20262.602.652.552.552.55-1.16%655,156
Feb 2, 20262.602.632.582.582.58-1.30%870,073
Jan 30, 20262.612.662.612.622.62-0.38%459,388
Jan 29, 20262.642.672.602.632.63-0.23%530,963
Jan 28, 20262.662.672.632.632.63-1.05%290,107
Jan 27, 20262.702.722.662.662.66-2.28%547,369
Jan 26, 20262.752.782.702.722.72-1.87%441,074
Jan 23, 20262.832.832.742.772.77-2.46%451,763
Jan 22, 20262.842.892.822.842.840.64%495,308
Jan 21, 20262.852.852.762.832.83-1.33%693,912
Jan 20, 20262.892.892.812.862.86-387,661
Jan 19, 20262.832.892.822.862.860.28%554,038
Jan 16, 20262.972.982.852.862.86-4.10%1,024,435
Jan 15, 20263.023.022.952.982.98-2.04%706,870
Jan 14, 20262.973.082.923.043.042.29%889,109
Jan 13, 20263.003.032.962.972.97-1.39%612,287
Jan 12, 20262.983.022.913.013.011.14%1,291,161
Jan 9, 20263.023.052.962.982.98-1.84%1,012,377
Jan 8, 20263.113.143.033.043.04-2.63%762,812
Jan 7, 20263.063.123.033.123.122.57%1,550,255
Jan 6, 20263.053.052.983.043.040.20%821,873
Jan 5, 20262.983.042.963.033.031.68%955,388
Jan 2, 20263.033.122.982.982.98-0.53%1,297,386
Dec 30, 20252.923.002.893.003.002.81%911,895
Dec 29, 20252.932.972.882.922.920.90%557,115
Dec 23, 20252.943.042.882.892.89-1.77%1,978,586
Dec 22, 20252.862.952.822.942.944.25%1,880,928
Dec 19, 20252.802.882.772.822.821.36%1,182,396
Dec 18, 20252.742.802.742.792.791.09%446,930
Dec 17, 20252.752.802.742.762.76-0.22%992,121
Dec 16, 20252.842.842.722.762.76-2.06%710,056
Dec 15, 20252.882.902.782.822.82-1.12%1,320,970
Dec 12, 20252.912.912.852.852.85-1.52%1,488,155
Dec 11, 20252.682.932.602.902.908.06%2,388,550
Dec 10, 20252.662.682.632.682.680.22%316,972
Dec 9, 20252.672.762.632.672.670.15%917,742
Dec 8, 20252.662.712.662.672.670.60%397,130
Dec 5, 20252.622.672.612.652.651.45%574,116
Dec 4, 20252.662.692.572.622.62-0.98%688,794
Dec 3, 20252.622.702.602.642.643.61%1,628,449
Dec 2, 20252.522.572.502.552.552.00%1,050,585
Dec 1, 20252.502.532.452.502.500.97%595,322
Nov 28, 20252.442.492.442.482.480.24%282,013
Nov 27, 20252.462.502.442.472.470.57%334,272
Nov 26, 20252.452.472.432.462.460.41%360,417
Nov 25, 20252.492.492.412.452.45-0.97%413,656
Nov 24, 20252.422.482.422.472.472.66%426,634
Nov 21, 20252.372.412.302.412.41-0.50%1,594,677
Nov 20, 20252.472.472.382.422.42-0.98%799,340
Nov 19, 20252.482.502.412.442.44-1.69%538,320
Nov 18, 20252.462.492.412.482.48-0.32%633,397
Nov 17, 20252.572.572.472.492.49-2.50%548,997
Nov 14, 20252.462.562.422.562.561.43%1,331,651
Nov 13, 20252.392.572.312.522.525.79%3,147,821
Nov 12, 20252.712.812.382.382.38-7.53%6,276,006
Nov 11, 20252.582.622.542.582.580.16%936,590
Nov 10, 20252.642.662.542.572.57-1.38%1,199,048
Nov 7, 20252.642.702.602.612.61-1.21%591,584
Nov 6, 20252.652.692.612.642.641.15%512,397
Nov 5, 20252.682.682.592.612.61-2.97%796,714
Nov 4, 20252.692.702.652.692.69-1.18%442,218
Nov 3, 20252.712.842.692.722.720.59%906,889
Oct 31, 20252.682.742.682.712.711.20%461,554
Oct 30, 20252.702.702.622.672.670.15%789,647
Oct 29, 20252.712.712.652.672.67-1.33%499,217
Oct 28, 20252.812.812.652.712.71-4.31%1,274,290
Oct 27, 20252.712.902.712.832.834.28%1,335,105
Oct 24, 20252.752.772.692.712.71-1.38%438,732
Oct 23, 20252.812.812.732.752.75-1.43%205,038
Oct 22, 20252.832.832.772.792.79-0.36%311,116
Oct 21, 20252.822.832.792.802.80-0.57%261,523
Oct 20, 20252.832.852.802.822.820.64%239,850
Oct 17, 20252.742.802.702.802.80-0.29%1,064,707
Oct 16, 20252.902.902.802.812.81-2.77%572,793
Oct 15, 20252.982.992.872.892.89-2.63%533,749
Oct 14, 20252.962.972.912.962.96-0.74%551,087