Skip to main content
doValue S.p.A. (BIT:DOV)
Italy flag Italy · Delayed Price · Currency is EUR
2.328
-0.008 (-0.34%)
Apr 28, 2026, 5:35 PM CET

doValue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.322.342.282.332.33-0.34%561,809
Apr 27, 20262.432.432.322.342.34-2.42%382,745
Apr 24, 20262.452.452.362.392.39-0.91%723,044
Apr 23, 20262.472.472.402.422.42-2.34%651,336
Apr 22, 20262.482.512.442.472.47-0.16%474,805
Apr 21, 20262.522.532.462.482.48-1.27%545,693
Apr 20, 20262.412.572.392.512.512.70%2,402,069
Apr 17, 20262.372.472.332.442.443.74%1,330,861
Apr 16, 20262.202.382.202.362.367.29%1,699,094
Apr 15, 20262.172.212.152.202.202.52%679,134
Apr 14, 20262.102.162.032.142.143.38%1,599,291
Apr 13, 20262.052.102.042.072.07-774,958
Apr 10, 20262.072.142.072.072.07-0.86%825,799
Apr 9, 20262.132.162.082.092.09-1.79%607,112
Apr 8, 20262.132.202.102.132.134.52%932,457
Apr 7, 20262.032.102.022.042.041.09%606,355
Apr 2, 20262.072.071.972.012.01-4.37%1,321,957
Apr 1, 20262.032.122.032.112.115.72%925,232
Mar 31, 20262.022.041.971.991.990.35%947,238
Mar 30, 20261.982.021.951.991.990.25%1,167,459
Mar 27, 20262.032.031.951.981.98-2.75%687,279
Mar 26, 20262.052.062.002.042.04-0.49%587,015
Mar 25, 20262.012.072.012.052.053.07%742,925
Mar 24, 20262.042.041.971.991.99-2.31%645,895
Mar 23, 20261.972.081.922.032.031.40%872,298
Mar 20, 20262.092.091.982.002.00-2.72%985,854
Mar 19, 20262.062.162.002.062.06-2.28%1,432,052
Mar 18, 20262.132.142.082.112.110.67%472,910
Mar 17, 20262.052.122.052.092.09-585,634
Mar 16, 20262.182.182.082.092.09-2.88%791,535
Mar 13, 20262.192.202.142.162.16-1.91%665,811
Mar 12, 20262.292.292.172.202.20-4.27%894,420
Mar 11, 20262.222.352.192.302.303.61%2,200,568
Mar 10, 20262.292.292.182.222.22-1.69%1,435,416
Mar 9, 20262.172.262.162.252.25-0.62%729,711
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