Skip to main content
doValue S.p.A. (BIT:DOV)
Italy flag Italy · Delayed Price · Currency is EUR
2.678
+0.024 (0.90%)
Dec 8, 2025, 9:42 AM CET

doValue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252.963.042.962.992.991.70%558,621
Oct 10, 20253.033.052.942.942.94-3.61%832,019
Oct 9, 20253.103.103.033.053.05-1.10%342,799
Oct 8, 20253.073.103.043.083.080.79%362,960
Oct 7, 20253.103.123.053.063.06-1.10%591,785
Oct 6, 20253.173.183.073.093.09-1.28%917,822
Oct 3, 20253.103.133.073.133.132.22%568,435
Oct 2, 20253.033.113.033.063.060.39%535,715
Oct 1, 20253.083.093.013.053.05-0.46%612,624
Sep 30, 20253.143.143.043.063.06-1.54%583,951
Sep 29, 20253.173.213.093.113.11-1.02%614,148
Sep 26, 20253.103.193.083.143.141.75%1,022,851
Sep 25, 20253.203.203.093.093.09-2.83%712,982
Sep 24, 20253.243.253.163.183.18-0.75%634,111
Sep 23, 20253.293.293.173.203.20-1.42%1,181,686
Sep 22, 20253.133.373.063.253.254.77%2,731,239
Sep 19, 20253.093.133.033.103.100.91%1,647,265
Sep 18, 20253.203.273.073.073.07-3.88%1,539,677
Sep 17, 20253.173.213.153.203.200.82%830,351
Sep 16, 20253.233.233.113.173.17-1.86%1,140,365
Sep 15, 20253.203.243.133.233.232.47%1,263,430
Sep 12, 20253.083.163.053.153.152.54%1,470,353
Sep 11, 20252.893.122.893.083.086.29%2,167,062
Sep 10, 20252.892.942.872.892.890.07%582,755
Sep 9, 20252.973.002.882.892.89-2.03%1,382,014
Sep 8, 20252.712.972.712.952.9511.14%2,772,833
Sep 5, 20252.622.712.622.662.661.22%519,120
Sep 4, 20252.632.662.612.622.62-0.23%414,091
Sep 3, 20252.712.712.622.632.63-2.08%384,205
Sep 2, 20252.732.732.672.692.69-2.40%703,592
Sep 1, 20252.802.832.732.752.75-1.01%655,817
Aug 29, 20252.812.832.782.782.78-1.35%224,000
Aug 28, 20252.832.852.812.822.820.64%355,646
Aug 27, 20252.872.912.792.802.80-3.45%1,179,952
Aug 26, 20252.912.932.862.902.90-1.09%774,920
Aug 25, 20252.882.972.882.932.931.73%1,386,878
Aug 22, 20252.742.932.742.882.884.27%1,748,684
Aug 21, 20252.722.762.722.762.760.73%244,942
Aug 20, 20252.722.772.722.742.74-0.22%457,567
Aug 19, 20252.722.792.722.752.75-0.07%738,358
Aug 18, 20252.732.762.692.752.751.62%925,682
Aug 14, 20252.682.732.662.712.711.27%543,765
Aug 13, 20252.732.742.672.672.67-1.18%680,592
Aug 12, 20252.762.802.672.712.71-0.66%846,840
Aug 11, 20252.802.812.692.722.72-2.16%1,644,799
Aug 8, 20252.642.802.592.782.784.74%2,862,539
Aug 7, 20252.582.862.542.662.668.85%6,735,794
Aug 6, 20252.472.492.422.442.44-1.53%1,190,330
Aug 5, 20252.472.512.442.482.48-0.24%733,815
Aug 4, 20252.472.502.462.492.491.55%993,827
Aug 1, 20252.592.612.452.452.45-6.35%2,109,680
Jul 31, 20252.642.662.582.612.61-0.46%1,102,646
Jul 30, 20252.562.652.542.632.633.06%1,422,578
Jul 29, 20252.602.612.512.552.55-1.01%1,819,927
Jul 28, 20252.572.612.482.572.570.39%1,828,781
Jul 25, 20252.492.612.472.562.563.05%2,313,161
Jul 24, 20252.412.502.392.492.494.71%2,734,505
Jul 23, 20252.382.412.332.382.38-0.34%1,595,144
Jul 22, 20252.232.392.212.382.386.91%3,552,228
Jul 21, 20252.282.382.222.232.230.45%3,591,785
Jul 18, 20252.252.352.122.222.223.35%5,887,545