Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Digital Value Spa (DGV)
Digital Value Spa (DGV) Historical

DGV Digital Value Spa

23.10

0.05 (0.22%)

Jan 10 2025 - Closed

Delayed by 15 minutes

DGV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	22.95	-0.10	-0.43%	23.10	23.45	22.85	50,695
Jan 09 2025	23.05	-0.30	-1.28%	23.30	23.50	22.90	24,816
Jan 08 2025	23.35	-0.30	-1.27%	23.50	23.90	23.10	47,955
Jan 07 2025	23.65	-0.45	-1.87%	24.00	24.40	23.50	53,579
Jan 06 2025	24.10	0.70	2.99%	23.60	24.30	23.35	51,878
Jan 03 2025	23.40	-0.25	-1.06%	23.90	24.05	22.95	57,890
Jan 02 2025	23.65	-0.60	-2.47%	24.00	24.75	23.65	79,774
Dec 30 2024	24.25	-0.75	-3.00%	25.75	26.35	24.15	180,375
Dec 27 2024	25.00	2.85	12.87%	22.25	25.10	22.25	178,541
Dec 23 2024	22.15	0.50	2.31%	21.80	22.30	20.95	88,340
Dec 20 2024	21.65	-0.25	-1.14%	21.55	22.05	21.15	126,476
Dec 19 2024	21.90	-1.10	-4.78%	22.45	23.65	21.80	159,095
Dec 18 2024	23.00	-1.05	-4.37%	24.20	24.30	22.95	110,606
Dec 17 2024	24.05	1.10	4.79%	23.15	24.90	22.60	176,430
Dec 16 2024	22.95	-1.20	-4.97%	23.90	25.30	22.55	349,326
Dec 13 2024	24.15	-4.85	-16.72%	26.10	26.50	21.35	550,555
Dec 12 2024	29.00	-3.45	-10.63%	33.15	36.45	29.00	711,346
Dec 11 2024	32.45	3.65	12.67%	29.50	32.45	27.95	491,416
Dec 10 2024	28.80	2.80	10.77%	26.30	28.90	26.30	415,104
Dec 09 2024	26.00	1.70	7.00%	24.80	26.00	24.60	235,634
Dec 06 2024	24.30	1.65	7.28%	23.10	24.85	23.05	358,849
Dec 05 2024	22.65	2.50	12.41%	20.55	23.10	20.30	396,005
Dec 04 2024	20.15	2.29	12.82%	18.08	20.45	18.08	305,323
Dec 03 2024	17.86	0.70	4.08%	17.38	18.40	17.26	167,136
Dec 02 2024	17.16	0.02	0.12%	17.56	17.80	17.00	82,444
Nov 29 2024	17.14	0.18	1.06%	17.10	17.90	16.24	224,993
Nov 28 2024	16.96	0.06	0.36%	17.06	18.58	16.96	305,664
Nov 27 2024	16.90	2.30	15.75%	14.70	17.28	14.68	330,386
Nov 26 2024	14.60	0.90	6.57%	13.40	14.70	13.04	188,934
Nov 25 2024	13.70	0.26	1.93%	13.58	13.92	13.40	137,551
Nov 22 2024	13.44	-0.26	-1.90%	13.78	13.78	13.40	29,520
Nov 21 2024	13.70	-0.14	-1.01%	13.94	14.02	13.52	43,425
Nov 20 2024	13.84	-0.02	-0.14%	14.02	14.04	13.60	41,948
Nov 19 2024	13.86	0.16	1.17%	13.80	14.06	13.36	106,663
Nov 18 2024	13.70	0.74	5.71%	13.20	13.80	13.20	102,444
Nov 15 2024	12.96	0.36	2.86%	12.60	13.10	12.60	48,977
Nov 14 2024	12.60	-0.22	-1.72%	12.70	13.34	12.56	72,529
Nov 13 2024	12.82	-0.26	-1.99%	13.30	13.84	12.68	195,154
Nov 12 2024	13.08	1.20	10.10%	11.90	13.20	11.82	266,450
Nov 11 2024	11.88	1.08	10.00%	10.94	12.20	10.84	145,971
Nov 08 2024	10.80	-0.18	-1.64%	11.18	11.18	10.80	77,796
Nov 07 2024	10.98	-0.54	-4.69%	11.54	12.14	10.98	153,343
Nov 06 2024	11.52	0.72	6.67%	11.04	12.20	11.04	224,644
Nov 05 2024	10.80	0.04	0.37%	10.90	11.08	10.70	58,479
Nov 04 2024	10.76	-0.16	-1.47%	10.90	11.20	10.64	102,573
Nov 01 2024	10.92	0.18	1.68%	10.80	11.14	10.78	54,276
Oct 31 2024	10.74	-0.78	-6.77%	11.72	11.72	10.56	148,291
Oct 30 2024	11.52	-0.28	-2.37%	11.90	12.18	11.52	78,292
Oct 29 2024	11.80	0.48	4.24%	11.50	11.94	11.40	117,195
Oct 28 2024	11.32	-0.38	-3.25%	11.92	12.24	11.22	208,177
Oct 25 2024	11.70	-0.44	-3.62%	12.30	12.84	11.56	287,843
Oct 24 2024	12.14	-1.12	-8.45%	13.12	13.20	11.84	412,105
Oct 23 2024	13.26	-1.20	-8.30%	14.18	14.36	13.18	361,065
Oct 22 2024	14.46	0.00	0.00%	14.44	14.68	14.06	311,853
Oct 21 2024	14.46	0.82	6.01%	14.00	15.32	13.78	535,805
Oct 18 2024	13.64	-0.12	-0.87%	13.58	13.90	12.80	356,847
Oct 17 2024	13.76	2.02	17.21%	14.00	15.70	12.90	1,650,253
Oct 16 2024	11.74	-41.36	-77.89%	13.50	13.50	10.00	362,036
Oct 15 2024	53.10	-6.60	-11.06%	59.00	59.90	53.10	40,866
Oct 14 2024	59.70	2.70	4.74%	57.60	60.30	57.50	24,536

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions