doValue S.p.A. DOV
MIL · Italy · Finance
€1.65-0.07 (-4.01%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.65 | -4.01% | €1.74 | €1.74 | €1.65 | 363.09K |
| 2026-09-30 | €1.72 | +2.38% | €1.69 | €1.74 | €1.68 | 680.45K |
| 2026-09-29 | €1.68 | +5.13% | €1.62 | €1.70 | €1.59 | 1.36M |
| 2026-09-28 | €1.60 | -4.31% | €1.68 | €1.68 | €1.60 | 1.13M |
| 2026-09-25 | €1.67 | +0.24% | €1.67 | €1.69 | €1.62 | 816.38K |
| 2026-09-24 | €1.67 | -0.72% | €1.69 | €1.70 | €1.66 | 352.40K |
| 2026-09-23 | €1.68 | +0.84% | €1.66 | €1.70 | €1.64 | 745.70K |
| 2026-09-22 | €1.66 | -3.54% | €1.70 | €1.73 | €1.64 | 965.89K |
| 2026-09-21 | €1.73 | +1.47% | €1.71 | €1.74 | €1.68 | 698.74K |
| 2026-09-18 | €1.70 | -5.03% | €1.77 | €1.80 | €1.70 | 1.31M |
| 2026-09-17 | €1.79 | -2.61% | €1.84 | €1.85 | €1.78 | 1.14M |
| 2026-09-16 | €1.84 | +4.85% | €1.75 | €1.84 | €1.72 | 835.62K |
| 2026-09-15 | €1.75 | +0.52% | €1.72 | €1.75 | €1.70 | 642.99K |
| 2026-09-14 | €1.74 | -2.57% | €1.80 | €1.80 | €1.71 | 801.48K |
| 2026-09-11 | €1.79 | +2.70% | €1.76 | €1.79 | €1.72 | 567.29K |
| 2026-09-10 | €1.74 | +1.93% | €1.74 | €1.76 | €1.69 | 1.04M |
| 2026-09-09 | €1.71 | +6.74% | €1.62 | €1.71 | €1.59 | 1.46M |
| 2026-09-08 | €1.60 | -0.99% | €1.63 | €1.63 | €1.60 | 575.88K |
| 2026-09-07 | €1.62 | +1.00% | €1.61 | €1.63 | €1.60 | 551.45K |
| 2026-09-04 | €1.60 | -3.38% | €1.68 | €1.68 | €1.59 | 1.38M |
| 2026-09-03 | €1.66 | +2.92% | €1.64 | €1.67 | €1.63 | 561.23K |
| 2026-09-02 | €1.61 | +0.94% | €1.60 | €1.63 | €1.58 | 858.71K |
| 2026-09-01 | €1.60 | -1.78% | €1.64 | €1.66 | €1.59 | 2.27M |
| 2026-08-31 | €1.63 | -4.97% | €1.73 | €1.73 | €1.63 | 2.71M |
| 2026-08-28 | €1.71 | -1.44% | €1.75 | €1.77 | €1.71 | 1.15M |
| 2026-08-27 | €1.74 | -3.77% | €1.79 | €1.81 | €1.74 | 1.40M |
| 2026-08-26 | €1.80 | -0.83% | €1.82 | €1.84 | €1.79 | 1.51M |
| 2026-08-25 | €1.82 | -0.49% | €1.83 | €1.84 | €1.79 | 1.67M |
| 2026-08-24 | €1.83 | -6.79% | €1.96 | €1.96 | €1.83 | 1.41M |
| 2026-08-21 | €1.96 | 0.00% | €1.96 | €1.96 | €1.89 | 953.06K |
| 2026-08-20 | €1.96 | -1.26% | €1.99 | €1.99 | €1.92 | 739.42K |
| 2026-08-19 | €1.99 | +1.90% | €1.96 | €1.99 | €1.92 | 1.26M |
| 2026-08-18 | €1.95 | +0.93% | €1.92 | €1.97 | €1.89 | 795.35K |
| 2026-08-17 | €1.93 | +2.82% | €1.88 | €1.93 | €1.85 | 1.86M |
| 2026-08-14 | €1.88 | +0.21% | €1.86 | €1.91 | €1.86 | 1.14M |
| 2026-08-13 | €1.87 | +0.16% | €1.89 | €1.90 | €1.86 | 1.28M |
| 2026-08-12 | €1.87 | +3.95% | €1.85 | €1.89 | €1.80 | 2.40M |
| 2026-08-11 | €1.80 | +1.64% | €1.79 | €1.82 | €1.77 | 1.52M |
| 2026-08-10 | €1.77 | -3.28% | €1.88 | €1.88 | €1.77 | 2.54M |
| 2026-08-07 | €1.83 | -5.72% | €1.95 | €1.96 | €1.74 | 6.05M |
| 2026-08-06 | €1.94 | -19.79% | €2.29 | €2.31 | €1.94 | 8.20M |
| 2026-08-05 | €2.42 | -0.58% | €2.46 | €2.51 | €2.42 | 620.01K |
| 2026-08-04 | €2.43 | +0.66% | €2.40 | €2.46 | €2.40 | 567.66K |
| 2026-08-03 | €2.42 | +4.77% | €2.33 | €2.42 | €2.33 | 894.39K |
| 2026-07-31 | €2.31 | +2.03% | €2.24 | €2.32 | €2.24 | 537.06K |
| 2026-07-30 | €2.26 | +1.16% | €2.24 | €2.26 | €2.21 | 387.74K |
| 2026-07-29 | €2.24 | +2.10% | €2.26 | €2.27 | €2.20 | 332.96K |
| 2026-07-28 | €2.19 | -2.49% | €2.26 | €2.27 | €2.19 | 403.18K |
| 2026-07-27 | €2.25 | +6.04% | €2.19 | €2.25 | €2.13 | 1.07M |
| 2026-07-24 | €2.12 | -1.49% | €2.18 | €2.21 | €2.11 | 1.31M |
| 2026-07-23 | €2.15 | -12.46% | €2.46 | €2.46 | €2.15 | 1.51M |
| 2026-07-22 | €2.46 | +1.57% | €2.44 | €2.48 | €2.41 | 290.94K |
| 2026-07-21 | €2.42 | -1.71% | €2.49 | €2.49 | €2.40 | 405.24K |
| 2026-07-20 | €2.46 | -1.20% | €2.48 | €2.49 | €2.42 | 301.12K |
| 2026-07-17 | €2.49 | +2.38% | €2.41 | €2.52 | €2.41 | 832.63K |
| 2026-07-16 | €2.43 | -0.33% | €2.44 | €2.46 | €2.39 | 530.18K |
| 2026-07-15 | €2.44 | +4.72% | €2.32 | €2.53 | €2.32 | 1.23M |
| 2026-07-14 | €2.33 | -0.51% | €2.37 | €2.37 | €2.30 | 244.67K |
| 2026-07-13 | €2.34 | +1.83% | €2.32 | €2.39 | €2.28 | 388.14K |
| 2026-07-10 | €2.30 | -0.86% | €2.31 | €2.34 | €2.29 | 268.57K |
| 2026-07-09 | €2.32 | +3.57% | €2.25 | €2.32 | €2.23 | 285.53K |
| 2026-07-08 | €2.24 | -3.86% | €2.36 | €2.36 | €2.23 | 419.99K |
| 2026-07-07 | €2.33 | -2.92% | €2.43 | €2.49 | €2.33 | 545.14K |
| 2026-07-06 | €2.40 | +1.18% | €2.40 | €2.50 | €2.40 | 893.28K |
| 2026-07-03 | €2.37 | +5.24% | €2.24 | €2.45 | €2.24 | 1.23M |
| 2026-07-02 | €2.25 | +3.78% | €2.18 | €2.30 | €2.14 | 1.38M |
| 2026-07-01 | €2.17 | +1.02% | €2.18 | €2.18 | €2.13 | 646.71K |
| 2026-06-30 | €2.15 | +1.22% | €2.14 | €2.15 | €2.08 | 893.76K |
| 2026-06-29 | €2.12 | -1.94% | €2.19 | €2.19 | €2.11 | 340.45K |
| 2026-06-26 | €2.17 | -2.43% | €2.25 | €2.25 | €2.10 | 1.14M |
| 2026-06-25 | €2.22 | +0.36% | €2.18 | €2.25 | €2.18 | 269.02K |
| 2026-06-24 | €2.21 | -0.72% | €2.21 | €2.21 | €2.18 | 213.90K |
| 2026-06-23 | €2.23 | -1.76% | €2.24 | €2.24 | €2.20 | 848.38K |
| 2026-06-22 | €2.27 | -0.79% | €2.28 | €2.31 | €2.26 | 327.02K |
| 2026-06-19 | €2.29 | +0.70% | €2.26 | €2.29 | €2.24 | 354.26K |
| 2026-06-18 | €2.27 | -2.49% | €2.36 | €2.36 | €2.22 | 675.67K |
| 2026-06-17 | €2.33 | -3.08% | €2.40 | €2.40 | €2.33 | 633.81K |
| 2026-06-16 | €2.40 | -2.36% | €2.46 | €2.47 | €2.39 | 472.55K |
| 2026-06-15 | €2.46 | +3.89% | €2.39 | €2.47 | €2.37 | 965.19K |
| 2026-06-12 | €2.37 | +4.23% | €2.30 | €2.37 | €2.30 | 1.39M |
| 2026-06-11 | €2.27 | -0.70% | €2.28 | €2.32 | €2.25 | 730.06K |
| 2026-06-10 | €2.29 | +3.62% | €2.22 | €2.30 | €2.20 | 639.39K |
| 2026-06-09 | €2.21 | +0.64% | €2.19 | €2.23 | €2.19 | 645.50K |
| 2026-06-08 | €2.19 | +0.37% | €2.19 | €2.23 | €2.17 | 432.95K |
| 2026-06-05 | €2.19 | -2.06% | €2.24 | €2.24 | €2.18 | 654.68K |
| 2026-06-04 | €2.23 | +3.53% | €2.18 | €2.24 | €2.17 | 794.92K |
| 2026-06-03 | €2.16 | +0.19% | €2.15 | €2.22 | €2.13 | 941.67K |
| 2026-06-02 | €2.15 | -3.41% | €2.22 | €2.25 | €2.15 | 1.05M |
| 2026-06-01 | €2.23 | -0.54% | €2.27 | €2.27 | €2.20 | 543.72K |
| 2026-05-29 | €2.24 | +1.08% | €2.22 | €2.29 | €2.22 | 1.16M |