Digi Communications N.V. (BVB:DIGI)
Romania
· Delayed Price · Currency is RON 98.60
+0.10 (0.10%)
At close: Dec 5, 2025
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 94.50 | 94.50 | 93.60 | 93.80 | 93.80 | -0.74% | 57,062 |
| Oct 2, 2025 | 93.30 | 94.70 | 93.30 | 94.50 | 94.50 | 1.29% | 10,274 |
| Oct 1, 2025 | 92.90 | 93.50 | 92.10 | 93.30 | 93.30 | 1.19% | 50,850 |
| Sep 30, 2025 | 93.40 | 94.00 | 92.20 | 92.20 | 92.20 | -1.81% | 10,147 |
| Sep 29, 2025 | 92.90 | 94.00 | 92.90 | 93.90 | 93.90 | 1.19% | 9,206 |
| Sep 26, 2025 | 90.00 | 94.80 | 89.80 | 92.80 | 92.80 | 3.11% | 30,990 |
| Sep 25, 2025 | 87.90 | 90.70 | 87.90 | 90.00 | 90.00 | 2.74% | 101,344 |
| Sep 24, 2025 | 87.30 | 88.80 | 87.10 | 87.60 | 87.60 | 0.34% | 5,001 |
| Sep 23, 2025 | 87.40 | 87.40 | 87.00 | 87.30 | 87.30 | -0.11% | 3,508 |
| Sep 22, 2025 | 88.40 | 88.50 | 86.40 | 87.40 | 87.40 | -0.68% | 13,637 |
| Sep 19, 2025 | 88.80 | 89.00 | 88.00 | 88.00 | 88.00 | -1.01% | 5,773 |
| Sep 18, 2025 | 88.70 | 88.90 | 88.00 | 88.90 | 88.90 | 0.23% | 2,149 |
| Sep 17, 2025 | 88.90 | 88.90 | 88.00 | 88.70 | 88.70 | -0.34% | 5,878 |
| Sep 16, 2025 | 89.90 | 90.00 | 89.00 | 89.00 | 89.00 | -0.89% | 26,045 |
| Sep 15, 2025 | 90.50 | 90.50 | 87.80 | 89.80 | 89.80 | -0.44% | 80,413 |
| Sep 12, 2025 | 83.20 | 90.50 | 83.20 | 90.20 | 90.20 | 9.33% | 212,878 |
| Sep 11, 2025 | 82.50 | 82.50 | 81.90 | 82.50 | 82.50 | - | 3,534 |
| Sep 10, 2025 | 82.30 | 82.60 | 82.10 | 82.50 | 82.50 | -0.12% | 3,127 |
| Sep 9, 2025 | 83.00 | 83.00 | 82.00 | 82.60 | 82.60 | -0.84% | 2,375 |
| Sep 8, 2025 | 83.50 | 83.90 | 81.80 | 83.30 | 83.30 | -0.24% | 480,282 |
| Sep 5, 2025 | 83.60 | 83.90 | 83.10 | 83.50 | 83.50 | -0.12% | 101,284 |
| Sep 4, 2025 | 82.80 | 83.90 | 81.20 | 83.60 | 83.60 | 0.97% | 5,257 |
| Sep 3, 2025 | 82.10 | 82.90 | 81.30 | 82.80 | 82.80 | 0.73% | 3,225 |
| Sep 2, 2025 | 82.10 | 82.70 | 81.10 | 82.20 | 82.20 | -0.60% | 8,515 |
| Sep 1, 2025 | 83.00 | 83.90 | 82.10 | 82.70 | 82.70 | -1.55% | 3,936 |
| Aug 29, 2025 | 83.80 | 84.00 | 82.90 | 84.00 | 84.00 | 0.24% | 12,084 |
| Aug 28, 2025 | 83.90 | 84.00 | 83.10 | 83.80 | 83.80 | 0.60% | 1,660 |
| Aug 27, 2025 | 84.20 | 84.20 | 83.20 | 83.30 | 83.30 | -0.83% | 1,456 |
| Aug 26, 2025 | 83.30 | 84.40 | 83.30 | 84.00 | 84.00 | -0.47% | 10,418 |
| Aug 25, 2025 | 84.40 | 84.90 | 83.30 | 84.40 | 84.40 | - | 2,754 |
| Aug 22, 2025 | 84.30 | 84.60 | 83.60 | 84.40 | 84.40 | 0.12% | 5,209 |
| Aug 21, 2025 | 85.00 | 85.00 | 83.50 | 84.30 | 84.30 | -0.59% | 13,354 |
| Aug 20, 2025 | 84.80 | 85.40 | 84.80 | 84.80 | 84.80 | - | 3,731 |
| Aug 19, 2025 | 83.60 | 84.90 | 83.10 | 84.80 | 84.80 | 0.95% | 4,842 |
| Aug 18, 2025 | 84.70 | 84.70 | 83.30 | 84.00 | 84.00 | -0.94% | 6,815 |
| Aug 14, 2025 | 86.40 | 86.40 | 82.00 | 84.80 | 84.80 | -1.74% | 36,711 |
| Aug 13, 2025 | 85.70 | 86.70 | 85.70 | 86.30 | 86.30 | 0.70% | 13,728 |
| Aug 12, 2025 | 84.90 | 85.70 | 84.40 | 85.70 | 85.70 | 0.82% | 6,927 |
| Aug 11, 2025 | 84.40 | 85.00 | 84.40 | 85.00 | 85.00 | 0.47% | 7,559 |
| Aug 8, 2025 | 84.70 | 84.70 | 83.40 | 84.60 | 84.60 | -0.12% | 3,182 |
| Aug 7, 2025 | 84.80 | 84.90 | 83.40 | 84.70 | 84.70 | 1.56% | 14,610 |
| Aug 6, 2025 | 84.20 | 85.00 | 83.40 | 83.40 | 83.40 | -0.95% | 34,292 |
| Aug 5, 2025 | 83.60 | 85.30 | 83.00 | 84.20 | 84.20 | 0.72% | 15,189 |
| Aug 4, 2025 | 84.40 | 86.30 | 83.00 | 83.60 | 83.60 | -0.95% | 16,582 |
| Aug 1, 2025 | 86.80 | 88.20 | 84.00 | 84.40 | 84.40 | -2.76% | 9,055 |
| Jul 31, 2025 | 87.20 | 90.80 | 86.80 | 86.80 | 86.80 | -0.34% | 29,905 |
| Jul 30, 2025 | 87.30 | 89.80 | 87.00 | 87.10 | 87.10 | -0.23% | 14,736 |
| Jul 29, 2025 | 85.00 | 87.50 | 85.00 | 87.30 | 87.30 | 2.83% | 10,561 |
| Jul 28, 2025 | 83.70 | 84.90 | 83.60 | 84.90 | 84.90 | 1.56% | 5,368 |
| Jul 25, 2025 | 81.70 | 84.00 | 81.00 | 83.60 | 83.60 | 2.33% | 8,339 |
| Jul 24, 2025 | 82.00 | 82.00 | 81.50 | 81.70 | 81.70 | -0.37% | 2,878 |
| Jul 23, 2025 | 81.50 | 82.50 | 81.20 | 82.00 | 82.00 | 0.61% | 52,709 |
| Jul 22, 2025 | 81.80 | 82.50 | 80.50 | 81.50 | 81.50 | -0.24% | 6,672 |
| Jul 21, 2025 | 82.90 | 83.20 | 80.00 | 81.70 | 81.70 | -1.21% | 17,583 |
| Jul 18, 2025 | 81.90 | 83.50 | 81.20 | 82.70 | 82.70 | 1.97% | 5,116 |
| Jul 17, 2025 | 81.00 | 83.00 | 80.00 | 81.10 | 81.10 | 0.50% | 11,613 |