Digi Communications N.V. (BVB:DIGI)
Romania
· Delayed Price · Currency is RON 139.00
+2.00 (1.46%)
At close: Mar 5, 2026
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 137.00 | 142.80 | 137.00 | 139.00 | 139.00 | 1.46% | 42,229 |
| Mar 4, 2026 | 131.00 | 137.00 | 130.00 | 137.00 | 137.00 | 4.58% | 83,106 |
| Mar 3, 2026 | 137.40 | 140.00 | 127.40 | 131.00 | 131.00 | -4.66% | 75,228 |
| Mar 2, 2026 | 142.80 | 142.80 | 137.00 | 137.40 | 137.40 | -4.45% | 43,855 |
| Feb 27, 2026 | 144.00 | 146.60 | 143.00 | 143.80 | 143.80 | 0.42% | 16,971 |
| Feb 26, 2026 | 146.80 | 147.60 | 140.00 | 143.20 | 143.20 | -2.59% | 20,676 |
| Feb 25, 2026 | 148.80 | 149.20 | 145.00 | 147.00 | 147.00 | -1.34% | 28,920 |
| Feb 24, 2026 | 151.00 | 151.40 | 148.00 | 149.00 | 149.00 | -1.72% | 122,211 |
| Feb 23, 2026 | 151.80 | 152.20 | 150.40 | 151.60 | 151.60 | 0.13% | 20,708 |
| Feb 20, 2026 | 149.60 | 151.60 | 149.60 | 151.40 | 151.40 | 1.61% | 13,629 |
| Feb 19, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 20,781 |
| Feb 18, 2026 | 151.80 | 152.60 | 149.60 | 151.00 | 151.00 | 0.67% | 24,006 |
| Feb 17, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | - | 35,673 |
| Feb 16, 2026 | 145.80 | 153.80 | 145.80 | 150.00 | 150.00 | 4.02% | 75,871 |
| Feb 13, 2026 | 149.00 | 149.20 | 144.20 | 144.20 | 144.20 | -2.17% | 37,458 |
| Feb 12, 2026 | 143.40 | 150.00 | 143.40 | 147.40 | 147.40 | 4.39% | 103,026 |
| Feb 11, 2026 | 136.40 | 143.40 | 135.80 | 141.20 | 141.20 | 4.59% | 46,955 |
| Feb 10, 2026 | 136.00 | 136.80 | 134.80 | 135.00 | 135.00 | -0.44% | 54,464 |
| Feb 9, 2026 | 134.60 | 138.80 | 134.60 | 135.60 | 135.60 | 1.19% | 37,705 |
| Feb 6, 2026 | 134.40 | 134.40 | 132.40 | 134.00 | 134.00 | -0.30% | 24,494 |
| Feb 5, 2026 | 133.60 | 134.80 | 132.20 | 134.40 | 134.40 | 0.90% | 10,697 |
| Feb 4, 2026 | 133.80 | 134.00 | 133.20 | 133.20 | 133.20 | -0.60% | 25,424 |
| Feb 3, 2026 | 132.00 | 135.40 | 132.00 | 134.00 | 134.00 | 1.67% | 37,948 |
| Feb 2, 2026 | 129.00 | 132.00 | 124.60 | 131.80 | 131.80 | 1.38% | 15,868 |
| Jan 30, 2026 | 132.40 | 134.40 | 130.00 | 130.00 | 130.00 | -1.81% | 32,610 |
| Jan 29, 2026 | 134.00 | 135.40 | 132.20 | 132.40 | 132.40 | -1.19% | 20,986 |
| Jan 28, 2026 | 133.20 | 135.80 | 133.20 | 134.00 | 134.00 | 0.75% | 24,678 |
| Jan 27, 2026 | 133.00 | 135.00 | 132.80 | 133.00 | 133.00 | 0.15% | 58,488 |
| Jan 26, 2026 | 129.80 | 133.60 | 128.20 | 132.80 | 132.80 | 2.31% | 176,249 |
| Jan 23, 2026 | 128.20 | 129.80 | 127.20 | 129.80 | 129.80 | - | 87,722 |
| Jan 22, 2026 | 122.40 | 129.80 | 122.40 | 129.80 | 129.80 | 7.45% | 22,866 |
| Jan 21, 2026 | 124.80 | 124.80 | 118.20 | 120.80 | 120.80 | -3.36% | 36,714 |
| Jan 20, 2026 | 128.00 | 128.00 | 124.40 | 125.00 | 125.00 | -1.88% | 21,785 |
| Jan 19, 2026 | 129.00 | 129.60 | 126.60 | 127.40 | 127.40 | -1.85% | 27,797 |
| Jan 16, 2026 | 126.00 | 129.80 | 126.00 | 129.80 | 129.80 | 3.18% | 36,371 |
| Jan 15, 2026 | 125.00 | 125.80 | 124.00 | 125.80 | 125.80 | 0.80% | 21,952 |
| Jan 14, 2026 | 123.60 | 125.00 | 122.60 | 124.80 | 124.80 | 1.79% | 16,337 |
| Jan 13, 2026 | 124.00 | 124.40 | 121.60 | 122.60 | 122.60 | 0.66% | 34,236 |
| Jan 12, 2026 | 119.60 | 124.00 | 119.60 | 121.80 | 121.80 | 2.01% | 36,515 |
| Jan 9, 2026 | 120.00 | 122.40 | 118.60 | 119.40 | 119.40 | 1.02% | 45,685 |
| Jan 8, 2026 | 117.20 | 128.20 | 117.20 | 118.20 | 118.20 | 2.60% | 68,599 |
| Jan 5, 2026 | 109.80 | 118.40 | 109.60 | 115.20 | 115.20 | 4.54% | 57,712 |
| Dec 30, 2025 | 107.80 | 115.00 | 107.60 | 110.20 | 110.20 | 2.42% | 36,677 |
| Dec 29, 2025 | 105.60 | 108.00 | 105.20 | 107.60 | 107.60 | 1.89% | 17,725 |
| Dec 23, 2025 | 103.00 | 106.60 | 102.80 | 105.60 | 105.60 | 2.33% | 21,892 |
| Dec 22, 2025 | 103.00 | 103.20 | 101.60 | 103.20 | 103.20 | 0.39% | 12,528 |
| Dec 19, 2025 | 102.80 | 103.20 | 102.00 | 102.80 | 102.80 | - | 43,837 |
| Dec 18, 2025 | 102.80 | 103.00 | 101.40 | 102.80 | 102.80 | 0.19% | 10,217 |
| Dec 17, 2025 | 102.80 | 104.00 | 101.20 | 102.60 | 102.60 | -0.19% | 17,658 |
| Dec 16, 2025 | 100.80 | 103.20 | 100.80 | 102.80 | 102.80 | 1.98% | 27,953 |
| Dec 15, 2025 | 99.80 | 101.00 | 99.60 | 100.80 | 100.80 | 1.00% | 115,725 |
| Dec 12, 2025 | 100.00 | 100.00 | 99.50 | 99.80 | 99.80 | -0.20% | 6,356 |
| Dec 11, 2025 | 99.10 | 100.60 | 98.50 | 100.00 | 100.00 | 0.91% | 33,439 |
| Dec 10, 2025 | 98.50 | 99.20 | 98.30 | 99.10 | 99.10 | -0.20% | 71,079 |
| Dec 9, 2025 | 98.90 | 99.30 | 98.20 | 99.30 | 99.30 | 0.40% | 11,256 |
| Dec 8, 2025 | 98.60 | 99.20 | 98.20 | 98.90 | 98.90 | 0.30% | 4,975 |
| Dec 5, 2025 | 98.50 | 99.30 | 98.10 | 98.60 | 98.60 | 0.10% | 9,743 |
| Dec 4, 2025 | 98.80 | 98.90 | 97.90 | 98.50 | 98.50 | 0.31% | 8,342 |
| Dec 3, 2025 | 98.00 | 99.00 | 97.60 | 98.20 | 98.20 | 0.20% | 23,358 |
| Dec 2, 2025 | 97.90 | 98.00 | 97.50 | 98.00 | 98.00 | 0.82% | 9,973 |
| Nov 28, 2025 | 97.40 | 98.10 | 97.00 | 97.20 | 97.20 | -0.41% | 10,600 |
| Nov 27, 2025 | 98.20 | 98.40 | 96.70 | 97.60 | 97.60 | -0.81% | 8,054 |
| Nov 26, 2025 | 97.00 | 98.50 | 96.80 | 98.40 | 98.40 | 1.65% | 42,082 |
| Nov 25, 2025 | 97.00 | 97.80 | 96.70 | 96.80 | 96.80 | - | 47,539 |
| Nov 24, 2025 | 95.40 | 98.00 | 95.40 | 96.80 | 96.80 | 1.89% | 24,330 |
| Nov 21, 2025 | 98.80 | 98.80 | 93.50 | 95.00 | 95.00 | -3.85% | 49,934 |
| Nov 20, 2025 | 99.70 | 99.80 | 98.00 | 98.80 | 98.80 | -0.90% | 16,674 |
| Nov 19, 2025 | 100.00 | 100.60 | 99.70 | 99.70 | 99.70 | -0.30% | 5,796 |
| Nov 18, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 11,774 |
| Nov 17, 2025 | 100.00 | 101.20 | 99.80 | 101.00 | 101.00 | 1.10% | 29,144 |
| Nov 14, 2025 | 101.00 | 101.60 | 99.50 | 99.90 | 99.90 | -0.89% | 46,739 |
| Nov 13, 2025 | 100.00 | 101.40 | 99.80 | 100.80 | 100.80 | 0.60% | 12,711 |
| Nov 12, 2025 | 99.80 | 100.40 | 99.10 | 100.20 | 100.20 | 1.11% | 33,976 |
| Nov 11, 2025 | 99.00 | 101.40 | 98.50 | 99.10 | 99.10 | 0.61% | 38,500 |
| Nov 10, 2025 | 98.00 | 99.80 | 97.90 | 98.50 | 98.50 | 0.61% | 18,239 |
| Nov 7, 2025 | 98.90 | 99.00 | 97.00 | 97.90 | 97.90 | -1.01% | 7,228 |
| Nov 6, 2025 | 98.70 | 99.00 | 98.00 | 98.90 | 98.90 | 0.30% | 8,867 |
| Nov 5, 2025 | 99.40 | 101.80 | 98.00 | 98.60 | 98.60 | -0.40% | 11,570 |
| Nov 4, 2025 | 94.20 | 101.00 | 94.00 | 99.00 | 99.00 | 4.98% | 54,292 |
| Nov 3, 2025 | 92.70 | 94.30 | 92.70 | 94.30 | 94.30 | 3.06% | 37,898 |
| Oct 31, 2025 | 92.50 | 92.90 | 91.50 | 91.50 | 91.50 | -0.11% | 9,124 |
| Oct 30, 2025 | 92.80 | 93.00 | 91.50 | 91.60 | 91.60 | 0.11% | 7,940 |
| Oct 29, 2025 | 92.90 | 94.00 | 91.50 | 91.50 | 91.50 | -2.66% | 14,424 |
| Oct 28, 2025 | 92.50 | 94.20 | 92.00 | 94.00 | 94.00 | 1.62% | 51,712 |
| Oct 27, 2025 | 92.10 | 92.50 | 91.50 | 92.50 | 92.50 | 0.43% | 24,808 |
| Oct 24, 2025 | 93.20 | 93.40 | 91.30 | 92.10 | 92.10 | -1.18% | 9,964 |
| Oct 23, 2025 | 93.90 | 93.90 | 92.50 | 93.20 | 93.20 | -0.64% | 6,173 |
| Oct 22, 2025 | 93.90 | 94.00 | 92.00 | 93.80 | 93.80 | 1.30% | 6,570 |
| Oct 21, 2025 | 94.00 | 94.00 | 92.60 | 92.60 | 92.60 | -1.49% | 4,065 |
| Oct 20, 2025 | 93.80 | 94.30 | 92.50 | 94.00 | 94.00 | 0.21% | 20,115 |
| Oct 17, 2025 | 93.90 | 94.00 | 93.40 | 93.80 | 93.80 | -0.11% | 2,763 |
| Oct 16, 2025 | 93.90 | 94.30 | 93.50 | 93.90 | 93.90 | - | 12,862 |
| Oct 15, 2025 | 94.00 | 94.00 | 93.40 | 93.90 | 93.90 | -0.11% | 9,513 |
| Oct 14, 2025 | 94.90 | 95.00 | 93.20 | 94.00 | 94.00 | -0.84% | 4,749 |
| Oct 13, 2025 | 94.90 | 95.40 | 94.30 | 94.80 | 94.80 | -0.63% | 33,160 |
| Oct 10, 2025 | 95.00 | 95.50 | 94.50 | 95.40 | 95.40 | 0.42% | 11,317 |
| Oct 9, 2025 | 94.00 | 97.90 | 93.20 | 95.00 | 95.00 | 1.17% | 21,197 |
| Oct 8, 2025 | 91.50 | 94.00 | 91.50 | 93.90 | 93.90 | 1.29% | 6,166 |
| Oct 7, 2025 | 92.00 | 93.90 | 90.60 | 92.70 | 92.70 | 0.76% | 15,057 |
| Oct 6, 2025 | 93.90 | 94.30 | 92.00 | 92.00 | 92.00 | -1.92% | 17,485 |