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

Get Started

Home
Investing
Stocks
Italy
BIT
DOVALUE SPA (DOV)
DOVALUE SPA (DOV) Historical

DOV DOVALUE SPA

1.98

-0.011 (-0.55%)

Jun 28 2024 - Closed

Delayed by 15 minutes

DOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	1.98	0.01	0.30%	2.00	2.016	1.973	184,662
Jun 27 2024	1.974	-0.03	-1.50%	1.984	2.004	1.957	276,576
Jun 26 2024	2.004	-0.04	-1.96%	2.05	2.05	1.991	377,140
Jun 25 2024	2.044	-0.05	-2.39%	2.12	2.12	2.026	327,586
Jun 24 2024	2.094	0.01	0.67%	2.09	2.126	2.05	328,710
Jun 21 2024	2.08	-0.03	-1.33%	2.10	2.11	2.058	271,750
Jun 20 2024	2.108	0.13	6.36%	1.968	2.13	1.968	917,811
Jun 19 2024	1.982	-0.04	-2.17%	2.05	2.05	1.961	559,322
Jun 18 2024	2.026	0.04	1.81%	2.018	2.036	1.99	256,571
Jun 17 2024	1.99	-0.03	-1.68%	2.02	2.052	1.958	658,759
Jun 14 2024	2.024	-0.04	-2.13%	2.084	2.092	2.002	537,036
Jun 13 2024	2.068	-0.06	-2.91%	2.128	2.13	2.06	710,246
Jun 12 2024	2.13	-0.03	-1.57%	2.17	2.20	2.12	1,029,298
Jun 11 2024	2.164	0.00	0.00%	2.208	2.222	2.158	1,009,527
Jun 10 2024	2.164	-0.09	-3.91%	2.176	2.176	2.152	1,093,416
Jun 07 2024	2.252	0.05	2.46%	2.342	2.416	2.234	3,044,004
Jun 06 2024	2.198	-0.03	-1.43%	2.248	2.256	2.172	527,885
Jun 05 2024	2.23	-0.09	-3.71%	2.30	2.30	2.226	1,003,931
Jun 04 2024	2.316	0.06	2.57%	2.272	2.36	2.244	1,694,199
Jun 03 2024	2.258	-0.16	-6.62%	2.44	2.442	2.13	4,488,911
May 31 2024	2.418	0.24	11.02%	2.194	2.42	2.15	2,387,691
May 30 2024	2.178	0.10	4.61%	2.09	2.184	2.046	1,871,563
May 29 2024	2.082	0.01	0.58%	2.07	2.14	2.05	1,037,274
May 28 2024	2.07	0.16	8.60%	1.94	2.086	1.94	2,571,098
May 27 2024	1.906	0.00	0.21%	1.912	1.931	1.89	314,734
May 24 2024	1.902	0.00	0.11%	1.892	1.906	1.874	219,817
May 23 2024	1.90	-0.03	-1.66%	1.92	1.936	1.897	429,800
May 22 2024	1.932	-0.02	-0.77%	1.948	1.959	1.92	453,655
May 21 2024	1.947	0.00	-0.05%	1.945	1.961	1.926	425,570
May 20 2024	1.948	-0.03	-1.72%	1.98	2.006	1.945	1,201,640
May 17 2024	1.982	-0.02	-0.75%	1.99	2.07	1.971	2,178,675
May 16 2024	1.997	-0.08	-3.71%	2.088	2.088	1.99	1,495,579
May 15 2024	2.074	-0.15	-6.58%	2.192	2.192	2.056	3,414,230
May 14 2024	2.22	0.07	3.06%	2.162	2.232	2.05	1,127,592
May 13 2024	2.154	0.12	5.69%	2.052	2.18	2.024	1,298,874
May 10 2024	2.038	0.02	1.09%	2.07	2.208	2.024	1,351,925
May 09 2024	2.016	0.00	0.00%	2.04	2.07	1.96	753,240
May 08 2024	2.016	0.02	0.85%	2.01	2.044	1.998	359,718
May 07 2024	1.999	-0.03	-1.43%	2.01	2.06	1.987	320,374
May 06 2024	2.028	-0.05	-2.41%	2.086	2.086	2.012	568,513
May 03 2024	2.078	0.02	0.87%	2.078	2.12	2.062	452,693
May 02 2024	2.06	-0.03	-1.34%	2.10	2.124	2.036	750,224
Apr 30 2024	2.088	-0.04	-1.69%	2.13	2.146	2.066	728,953
Apr 29 2024	2.124	0.14	7.27%	2.00	2.124	2.00	943,319
Apr 26 2024	1.98	0.08	3.99%	1.922	2.00	1.913	669,847
Apr 25 2024	1.904	-0.05	-2.51%	1.97	2.01	1.891	709,468
Apr 24 2024	1.953	0.02	1.14%	1.928	1.98	1.906	454,829
Apr 23 2024	1.931	0.06	3.26%	1.869	1.937	1.869	678,052
Apr 22 2024	1.87	0.03	1.47%	1.875	1.908	1.849	692,232
Apr 19 2024	1.843	-0.05	-2.38%	1.90	1.90	1.814	785,672
Apr 18 2024	1.888	-0.03	-1.62%	1.931	1.931	1.856	731,088
Apr 17 2024	1.919	0.00	-0.21%	1.957	1.957	1.911	463,916
Apr 16 2024	1.923	-0.05	-2.29%	1.961	1.964	1.92	633,951
Apr 15 2024	1.968	-0.06	-3.05%	1.99	2.01	1.95	738,836
Apr 12 2024	2.03	-0.08	-3.88%	2.134	2.136	2.018	1,833,131
Apr 11 2024	2.112	-0.16	-6.96%	2.272	2.278	2.106	1,686,482
Apr 10 2024	2.27	0.14	6.47%	2.162	2.30	2.134	1,867,149
Apr 09 2024	2.132	0.01	0.66%	2.15	2.188	2.086	2,147,115
Apr 08 2024	2.118	0.07	3.52%	2.074	2.15	2.056	741,594
Apr 05 2024	2.046	-0.05	-2.39%	2.082	2.208	2.034	1,995,129
Apr 04 2024	2.096	-0.01	-0.29%	2.108	2.126	2.054	785,322
Apr 03 2024	2.102	0.10	5.15%	2.004	2.108	1.956	1,107,701
Apr 02 2024	1.999	-0.13	-5.93%	2.15	2.15	1.962	1,568,502

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