Digi Communications N.V. (BVB:DIGI)
Romania
· Delayed Price · Currency is RON 45.00
-1.70 (-3.64%)
At close: Apr 28, 2026
Digi Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.50 | 46.70 | 45.00 | 45.00 | 45.00 | -3.64% | 96,805 |
| Apr 27, 2026 | 46.60 | 47.15 | 45.60 | 46.70 | 46.70 | 0.32% | 65,493 |
| Apr 24, 2026 | 46.10 | 47.15 | 45.60 | 46.55 | 46.55 | 1.20% | 58,927 |
| Apr 23, 2026 | 46.55 | 46.85 | 45.55 | 46.00 | 46.00 | -1.08% | 42,005 |
| Apr 22, 2026 | 45.75 | 46.95 | 45.75 | 46.50 | 46.50 | 1.97% | 57,016 |
| Apr 21, 2026 | 46.35 | 46.85 | 44.50 | 45.60 | 45.60 | -3.08% | 102,333 |
| Apr 20, 2026 | 48.00 | 48.20 | 46.80 | 47.05 | 47.05 | -2.69% | 37,652 |
| Apr 17, 2026 | 48.95 | 48.95 | 47.80 | 48.35 | 48.35 | -1.23% | 73,622 |
| Apr 16, 2026 | 48.90 | 49.30 | 48.85 | 48.95 | 48.95 | 0.10% | 152,542 |
| Apr 15, 2026 | 49.00 | 49.25 | 48.90 | 48.90 | 48.90 | -0.20% | 30,085 |
| Apr 14, 2026 | 48.65 | 49.30 | 47.85 | 49.00 | 49.00 | 0.62% | 91,678 |
| Apr 9, 2026 | 49.50 | 49.50 | 47.85 | 48.70 | 48.70 | -1.62% | 71,673 |
| Apr 8, 2026 | 50.20 | 50.50 | 49.45 | 49.50 | 49.50 | 3.13% | 74,906 |
| Apr 7, 2026 | 50.40 | 54.00 | 48.00 | 48.00 | 48.00 | -0.28% | 109,666 |
| Apr 6, 2026 | 47.13 | 48.13 | 47.13 | 48.13 | 48.13 | 2.12% | 31,938 |
| Apr 3, 2026 | 46.07 | 47.20 | 46.07 | 47.13 | 47.13 | 2.46% | 29,709 |
| Apr 2, 2026 | 46.20 | 46.33 | 45.87 | 46.00 | 46.00 | -0.72% | 20,646 |
| Apr 1, 2026 | 45.60 | 46.33 | 45.60 | 46.33 | 46.33 | 2.96% | 116,658 |
| Mar 31, 2026 | 46.53 | 46.53 | 45.00 | 45.00 | 45.00 | -2.46% | 109,176 |
| Mar 30, 2026 | 48.00 | 48.07 | 46.13 | 46.13 | 46.13 | -3.89% | 276,057 |
| Mar 27, 2026 | 47.87 | 48.00 | 47.53 | 48.00 | 48.00 | 0.28% | 112,917 |
| Mar 26, 2026 | 48.07 | 48.20 | 47.20 | 47.87 | 47.87 | -0.28% | 57,123 |
| Mar 25, 2026 | 47.80 | 48.00 | 47.53 | 48.00 | 48.00 | 0.56% | 31,674 |
| Mar 24, 2026 | 47.20 | 47.93 | 46.80 | 47.73 | 47.73 | 2.72% | 64,782 |
| Mar 23, 2026 | 46.53 | 47.00 | 45.67 | 46.47 | 46.47 | -0.43% | 41,928 |
| Mar 20, 2026 | 45.93 | 46.93 | 45.93 | 46.67 | 46.67 | 1.60% | 14,943 |
| Mar 19, 2026 | 46.27 | 46.40 | 45.60 | 45.93 | 45.93 | -0.58% | 17,655 |
| Mar 18, 2026 | 46.40 | 47.00 | 46.20 | 46.20 | 46.20 | - | 45,477 |
| Mar 17, 2026 | 47.20 | 47.27 | 46.20 | 46.20 | 46.20 | -2.12% | 119,439 |
| Mar 16, 2026 | 47.33 | 47.33 | 46.40 | 47.20 | 47.20 | 1.14% | 21,951 |
| Mar 13, 2026 | 47.33 | 47.80 | 46.00 | 46.67 | 46.67 | -1.41% | 39,744 |
| Mar 12, 2026 | 47.47 | 47.73 | 47.13 | 47.33 | 47.33 | -0.14% | 56,895 |
| Mar 11, 2026 | 47.47 | 47.93 | 46.73 | 47.40 | 47.40 | 0.14% | 44,526 |
| Mar 10, 2026 | 45.87 | 47.67 | 45.87 | 47.33 | 47.33 | 3.65% | 24,915 |
| Mar 9, 2026 | 46.27 | 46.27 | 45.07 | 45.67 | 45.67 | -2.84% | 48,702 |
| Mar 6, 2026 | 47.20 | 47.33 | 46.40 | 47.00 | 47.00 | 1.44% | 75,216 |
| Mar 5, 2026 | 45.67 | 47.60 | 45.67 | 46.33 | 46.33 | 1.46% | 126,687 |
| Mar 4, 2026 | 43.67 | 45.67 | 43.33 | 45.67 | 45.67 | 4.58% | 249,318 |
| Mar 3, 2026 | 45.80 | 46.67 | 42.47 | 43.67 | 43.67 | -4.66% | 225,684 |
| Mar 2, 2026 | 47.60 | 47.60 | 45.67 | 45.80 | 45.80 | -4.45% | 131,565 |
| Feb 27, 2026 | 48.00 | 48.87 | 47.67 | 47.93 | 47.93 | 0.42% | 50,913 |
| Feb 26, 2026 | 48.93 | 49.20 | 46.67 | 47.73 | 47.73 | -2.59% | 62,028 |
| Feb 25, 2026 | 49.60 | 49.73 | 48.33 | 49.00 | 49.00 | -1.34% | 86,760 |
| Feb 24, 2026 | 50.33 | 50.47 | 49.33 | 49.67 | 49.67 | -1.71% | 366,633 |
| Feb 23, 2026 | 50.60 | 50.73 | 50.13 | 50.53 | 50.53 | 0.13% | 62,124 |
| Feb 20, 2026 | 49.87 | 50.53 | 49.87 | 50.47 | 50.47 | 1.61% | 40,887 |
| Feb 19, 2026 | 50.33 | 50.67 | 49.67 | 49.67 | 49.67 | -1.32% | 62,343 |
| Feb 18, 2026 | 50.60 | 50.87 | 49.87 | 50.33 | 50.33 | 0.67% | 72,018 |
| Feb 17, 2026 | 50.67 | 51.00 | 50.00 | 50.00 | 50.00 | - | 107,019 |
| Feb 16, 2026 | 48.60 | 51.27 | 48.60 | 50.00 | 50.00 | 4.02% | 227,613 |
| Feb 13, 2026 | 49.67 | 49.73 | 48.07 | 48.07 | 48.07 | -2.17% | 112,374 |
| Feb 12, 2026 | 47.80 | 50.00 | 47.80 | 49.13 | 49.13 | 4.39% | 309,078 |
| Feb 11, 2026 | 45.47 | 47.80 | 45.27 | 47.07 | 47.07 | 4.59% | 140,865 |
| Feb 10, 2026 | 45.33 | 45.60 | 44.93 | 45.00 | 45.00 | -0.44% | 163,392 |
| Feb 9, 2026 | 44.87 | 46.27 | 44.87 | 45.20 | 45.20 | 1.19% | 113,115 |
| Feb 6, 2026 | 44.80 | 44.80 | 44.13 | 44.67 | 44.67 | -0.30% | 73,482 |
| Feb 5, 2026 | 44.53 | 44.93 | 44.07 | 44.80 | 44.80 | 0.90% | 32,091 |
| Feb 4, 2026 | 44.60 | 44.67 | 44.40 | 44.40 | 44.40 | -0.60% | 76,272 |
| Feb 3, 2026 | 44.00 | 45.13 | 44.00 | 44.67 | 44.67 | 1.67% | 113,844 |
| Feb 2, 2026 | 43.00 | 44.00 | 41.53 | 43.93 | 43.93 | 1.38% | 47,604 |
| Jan 30, 2026 | 44.13 | 44.80 | 43.33 | 43.33 | 43.33 | -1.81% | 97,830 |
| Jan 29, 2026 | 44.67 | 45.13 | 44.07 | 44.13 | 44.13 | -1.20% | 62,958 |
| Jan 28, 2026 | 44.40 | 45.27 | 44.40 | 44.67 | 44.67 | 0.75% | 74,034 |
| Jan 27, 2026 | 44.33 | 45.00 | 44.27 | 44.33 | 44.33 | 0.15% | 175,464 |
| Jan 26, 2026 | 43.27 | 44.53 | 42.73 | 44.27 | 44.27 | 2.31% | 528,747 |
| Jan 23, 2026 | 42.73 | 43.27 | 42.40 | 43.27 | 43.27 | - | 263,166 |
| Jan 22, 2026 | 40.80 | 43.27 | 40.80 | 43.27 | 43.27 | 7.45% | 68,598 |
| Jan 21, 2026 | 41.60 | 41.60 | 39.40 | 40.27 | 40.27 | -3.36% | 110,142 |
| Jan 20, 2026 | 42.67 | 42.67 | 41.47 | 41.67 | 41.67 | -1.88% | 65,355 |
| Jan 19, 2026 | 43.00 | 43.20 | 42.20 | 42.47 | 42.47 | -1.85% | 83,391 |
| Jan 16, 2026 | 42.00 | 43.27 | 42.00 | 43.27 | 43.27 | 3.18% | 109,113 |
| Jan 15, 2026 | 41.67 | 41.93 | 41.33 | 41.93 | 41.93 | 0.80% | 65,856 |
| Jan 14, 2026 | 41.20 | 41.67 | 40.87 | 41.60 | 41.60 | 1.79% | 49,011 |
| Jan 13, 2026 | 41.33 | 41.47 | 40.53 | 40.87 | 40.87 | 0.66% | 102,708 |
| Jan 12, 2026 | 39.87 | 41.33 | 39.87 | 40.60 | 40.60 | 2.01% | 109,545 |
| Jan 9, 2026 | 40.00 | 40.80 | 39.53 | 39.80 | 39.80 | 1.02% | 137,055 |
| Jan 8, 2026 | 39.07 | 42.73 | 39.07 | 39.40 | 39.40 | 2.60% | 205,797 |
| Jan 5, 2026 | 36.60 | 39.47 | 36.53 | 38.40 | 38.40 | 4.54% | 173,136 |
| Dec 30, 2025 | 35.93 | 38.33 | 35.87 | 36.73 | 36.73 | 2.41% | 110,031 |
| Dec 29, 2025 | 35.20 | 36.00 | 35.07 | 35.87 | 35.87 | 1.89% | 53,175 |
| Dec 23, 2025 | 34.33 | 35.53 | 34.27 | 35.20 | 35.20 | 2.33% | 65,676 |
| Dec 22, 2025 | 34.33 | 34.40 | 33.87 | 34.40 | 34.40 | 0.39% | 37,584 |
| Dec 19, 2025 | 34.27 | 34.40 | 34.00 | 34.27 | 34.27 | - | 131,511 |
| Dec 18, 2025 | 34.27 | 34.33 | 33.80 | 34.27 | 34.27 | 0.20% | 30,651 |
| Dec 17, 2025 | 34.27 | 34.67 | 33.73 | 34.20 | 34.20 | -0.20% | 52,974 |
| Dec 16, 2025 | 33.60 | 34.40 | 33.60 | 34.27 | 34.27 | 1.99% | 83,859 |
| Dec 15, 2025 | 33.27 | 33.67 | 33.20 | 33.60 | 33.60 | 1.00% | 347,175 |
| Dec 12, 2025 | 33.33 | 33.33 | 33.17 | 33.27 | 33.27 | -0.20% | 19,068 |
| Dec 11, 2025 | 33.03 | 33.53 | 32.83 | 33.33 | 33.33 | 0.91% | 100,317 |
| Dec 10, 2025 | 32.83 | 33.07 | 32.77 | 33.03 | 33.03 | -0.20% | 213,237 |
| Dec 9, 2025 | 32.97 | 33.10 | 32.73 | 33.10 | 33.10 | 0.40% | 33,768 |
| Dec 8, 2025 | 32.87 | 33.07 | 32.73 | 32.97 | 32.97 | 0.30% | 14,925 |
| Dec 5, 2025 | 32.83 | 33.10 | 32.70 | 32.87 | 32.87 | 0.10% | 29,229 |
| Dec 4, 2025 | 32.93 | 32.97 | 32.63 | 32.83 | 32.83 | 0.31% | 25,026 |
| Dec 3, 2025 | 32.67 | 33.00 | 32.53 | 32.73 | 32.73 | 0.20% | 70,074 |
| Dec 2, 2025 | 32.63 | 32.67 | 32.50 | 32.67 | 32.67 | 0.82% | 29,919 |
| Nov 28, 2025 | 32.47 | 32.70 | 32.33 | 32.40 | 32.40 | -0.41% | 31,800 |
| Nov 27, 2025 | 32.73 | 32.80 | 32.23 | 32.53 | 32.53 | -0.81% | 24,162 |
| Nov 26, 2025 | 32.33 | 32.83 | 32.27 | 32.80 | 32.80 | 1.65% | 126,246 |
| Nov 25, 2025 | 32.33 | 32.60 | 32.23 | 32.27 | 32.27 | - | 142,617 |