Doxee S.p.A. (BIT:DOX)
Italy
· Delayed Price · Currency is EUR 3.950
+0.090 (2.33%)
At close: Dec 5, 2025
Doxee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 4.09 | 3.80 | 3.95 | 3.95 | 2.33% | 10,000 |
| Dec 4, 2025 | 4.01 | 4.02 | 3.74 | 3.86 | 3.86 | -3.50% | 18,500 |
| Dec 3, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | -2.20% | 31,500 |
| Dec 2, 2025 | 4.41 | 4.61 | 4.06 | 4.09 | 4.09 | -7.26% | 107,500 |
| Dec 1, 2025 | 4.19 | 4.56 | 3.90 | 4.41 | 4.41 | 5.76% | 207,500 |
| Nov 28, 2025 | 3.70 | 4.20 | 3.56 | 4.17 | 4.17 | 16.81% | 48,750 |
| Nov 27, 2025 | 3.10 | 3.57 | 3.03 | 3.57 | 3.57 | 14.79% | 27,250 |
| Nov 26, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -2.51% | 2,500 |
| Nov 25, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 0.95% | 3,500 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.05 | 3.16 | 3.16 | -1.86% | 18,750 |
| Nov 21, 2025 | 3.34 | 3.34 | 3.01 | 3.22 | 3.22 | -5.29% | 22,750 |
| Nov 20, 2025 | 3.30 | 3.40 | 3.22 | 3.40 | 3.40 | 1.49% | 2,000 |
| Nov 19, 2025 | 3.34 | 3.35 | 3.13 | 3.35 | 3.35 | -1.47% | 9,750 |
| Nov 18, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | -1.16% | 5,500 |
| Nov 17, 2025 | 3.56 | 3.61 | 3.34 | 3.44 | 3.44 | -1.71% | 19,000 |
| Nov 14, 2025 | 3.60 | 3.64 | 3.49 | 3.50 | 3.50 | -5.41% | 3,750 |
| Nov 13, 2025 | 3.81 | 3.81 | 3.61 | 3.70 | 3.70 | -1.33% | 4,000 |
| Nov 12, 2025 | 3.56 | 3.78 | 3.56 | 3.75 | 3.75 | 6.53% | 17,000 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.49 | 3.52 | 3.52 | -8.57% | 30,000 |
| Nov 10, 2025 | 3.79 | 3.90 | 3.77 | 3.85 | 3.85 | 3.49% | 4,000 |
| Nov 7, 2025 | 3.95 | 3.95 | 3.65 | 3.72 | 3.72 | -4.62% | 11,000 |
| Nov 6, 2025 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.26% | 4,250 |
| Nov 5, 2025 | 3.98 | 3.99 | 3.90 | 3.99 | 3.99 | -1.72% | 8,500 |
| Nov 4, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -0.25% | 750 |
| Nov 3, 2025 | 4.09 | 4.18 | 3.92 | 4.07 | 4.07 | 0.74% | 12,250 |
| Oct 31, 2025 | 4.05 | 4.05 | 3.81 | 4.04 | 4.04 | 1.76% | 11,750 |
| Oct 30, 2025 | 3.94 | 4.00 | 3.80 | 3.97 | 3.97 | -0.75% | 13,500 |
| Oct 29, 2025 | 4.07 | 4.08 | 3.93 | 4.00 | 4.00 | -0.99% | 6,000 |
| Oct 28, 2025 | 4.05 | 4.26 | 4.04 | 4.04 | 4.04 | 3.32% | 13,750 |
| Oct 27, 2025 | 4.01 | 4.01 | 3.82 | 3.91 | 3.91 | -3.69% | 15,750 |
| Oct 24, 2025 | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | -1.46% | 2,500 |
| Oct 23, 2025 | 4.03 | 4.18 | 3.93 | 4.12 | 4.12 | 0.49% | 6,500 |
| Oct 22, 2025 | 4.12 | 4.13 | 4.03 | 4.10 | 4.10 | -2.38% | 4,000 |
| Oct 21, 2025 | 4.30 | 4.45 | 4.09 | 4.20 | 4.20 | -0.47% | 18,250 |
| Oct 20, 2025 | 3.90 | 4.30 | 3.90 | 4.22 | 4.22 | 9.61% | 39,000 |
| Oct 17, 2025 | 3.74 | 3.89 | 3.57 | 3.85 | 3.85 | 1.05% | 20,250 |
| Oct 16, 2025 | 4.14 | 4.14 | 3.74 | 3.81 | 3.81 | -7.07% | 23,750 |
| Oct 15, 2025 | 4.42 | 4.45 | 4.03 | 4.10 | 4.10 | -7.87% | 31,750 |
| Oct 14, 2025 | 4.51 | 4.51 | 3.95 | 4.45 | 4.45 | 3.49% | 32,500 |
| Oct 13, 2025 | 4.23 | 4.59 | 4.23 | 4.30 | 4.30 | 2.87% | 31,500 |
| Oct 10, 2025 | 4.64 | 4.68 | 4.18 | 4.18 | 4.18 | -9.72% | 53,250 |
| Oct 9, 2025 | 4.56 | 4.80 | 4.30 | 4.63 | 4.63 | 4.51% | 82,500 |
| Oct 8, 2025 | 4.55 | 4.67 | 4.10 | 4.43 | 4.43 | -2.21% | 136,000 |
| Oct 7, 2025 | 4.37 | 4.59 | 4.15 | 4.53 | 4.53 | 9.16% | 107,500 |
| Oct 6, 2025 | 4.02 | 4.38 | 3.99 | 4.15 | 4.15 | 5.06% | 95,000 |
| Oct 3, 2025 | 3.60 | 4.10 | 3.60 | 3.95 | 3.95 | 11.27% | 96,500 |
| Oct 2, 2025 | 3.45 | 3.66 | 3.44 | 3.55 | 3.55 | 4.41% | 86,500 |
| Oct 1, 2025 | 3.19 | 3.50 | 3.14 | 3.40 | 3.40 | 8.28% | 84,500 |
| Sep 30, 2025 | 2.86 | 3.18 | 2.82 | 3.14 | 3.14 | 8.28% | 53,500 |
| Sep 29, 2025 | 2.97 | 3.08 | 2.85 | 2.90 | 2.90 | -1.02% | 26,750 |
| Sep 26, 2025 | 3.00 | 3.00 | 2.82 | 2.93 | 2.93 | -2.33% | 43,000 |
| Sep 25, 2025 | 3.22 | 3.35 | 3.00 | 3.00 | 3.00 | -4.76% | 82,500 |
| Sep 24, 2025 | 3.10 | 3.58 | 3.10 | 3.15 | 3.15 | 2.94% | 172,750 |
| Sep 23, 2025 | 2.89 | 3.16 | 2.82 | 3.06 | 3.06 | 7.75% | 83,000 |
| Sep 22, 2025 | 2.95 | 2.96 | 2.77 | 2.84 | 2.84 | -4.05% | 49,750 |
| Sep 19, 2025 | 2.95 | 2.96 | 2.85 | 2.96 | 2.96 | 0.68% | 70,250 |
| Sep 18, 2025 | 2.69 | 2.94 | 2.65 | 2.94 | 2.94 | 8.89% | 115,250 |
| Sep 17, 2025 | 2.49 | 2.76 | 2.49 | 2.70 | 2.70 | 9.31% | 61,750 |
| Sep 16, 2025 | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | 4.22% | 1,250 |
| Sep 15, 2025 | 2.41 | 2.43 | 2.37 | 2.37 | 2.37 | -3.66% | 2,000 |
| Sep 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 250 |
| Sep 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.24% | 750 |
| Sep 9, 2025 | 2.40 | 2.41 | 2.36 | 2.41 | 2.41 | 2.12% | 5,000 |
| Sep 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | 250 |
| Sep 5, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | - | 3,250 |
| Sep 4, 2025 | 2.40 | 2.40 | 2.24 | 2.34 | 2.34 | -4.88% | 6,750 |
| Sep 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 2, 2025 | 2.51 | 2.58 | 2.46 | 2.46 | 2.46 | -0.40% | 9,500 |
| Sep 1, 2025 | 2.22 | 2.48 | 2.16 | 2.47 | 2.47 | 9.29% | 16,500 |
| Aug 29, 2025 | 2.32 | 2.36 | 2.25 | 2.26 | 2.26 | -4.64% | 4,250 |
| Aug 28, 2025 | 2.39 | 2.42 | 2.30 | 2.37 | 2.37 | -2.87% | 15,500 |
| Aug 27, 2025 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | -1.61% | 6,250 |
| Aug 26, 2025 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -2.36% | 1,250 |
| Aug 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 250 |
| Aug 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.20% | 3,500 |
| Aug 21, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 1.21% | 1,250 |
| Aug 20, 2025 | 2.46 | 2.54 | 2.38 | 2.48 | 2.48 | -1.59% | 14,250 |
| Aug 19, 2025 | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | - | 2,000 |
| Aug 18, 2025 | 2.65 | 2.67 | 2.52 | 2.52 | 2.52 | -3.08% | 14,000 |
| Aug 14, 2025 | 2.65 | 2.65 | 2.50 | 2.60 | 2.60 | -2.26% | 26,500 |
| Aug 13, 2025 | 2.62 | 2.68 | 2.56 | 2.66 | 2.66 | 1.14% | 37,750 |
| Aug 12, 2025 | 2.55 | 2.63 | 2.50 | 2.63 | 2.63 | 3.14% | 15,750 |
| Aug 11, 2025 | 2.55 | 2.57 | 2.44 | 2.55 | 2.55 | - | 18,750 |
| Aug 8, 2025 | 2.41 | 2.63 | 2.41 | 2.55 | 2.55 | 7.59% | 31,750 |
| Aug 7, 2025 | 2.47 | 2.48 | 2.28 | 2.37 | 2.37 | 3.95% | 54,750 |
| Aug 6, 2025 | 2.17 | 2.38 | 2.17 | 2.28 | 2.28 | 2.24% | 79,000 |
| Aug 5, 2025 | 2.07 | 2.23 | 2.07 | 2.23 | 2.23 | 7.73% | 19,000 |
| Aug 4, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | -0.48% | 2,000 |
| Aug 1, 2025 | 1.99 | 2.09 | 1.98 | 2.08 | 2.08 | 2.46% | 19,500 |
| Jul 31, 2025 | 2.00 | 2.10 | 1.91 | 2.03 | 2.03 | 1.00% | 30,250 |
| Jul 30, 2025 | 1.91 | 2.10 | 1.91 | 2.01 | 2.01 | 6.35% | 37,750 |
| Jul 29, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 3.85% | 2,500 |
| Jul 28, 2025 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | 1.11% | 10,750 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 23, 2025 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | - | 9,250 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 21, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -1.91% | 4,500 |
| Jul 18, 2025 | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 3,000 |