Doxee S.p.A. DOX
MIL · Italy · Technology Services
€3.84-0.21 (-5.19%)
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 | €3.84 | -5.19% | €4.00 | €4.00 | €3.86 | 3.50K |
| 2026-09-30 | €4.05 | +3.05% | €4.02 | €4.05 | €4.02 | 1.25K |
| 2026-09-29 | €3.93 | -1.26% | €3.98 | €4.07 | €3.93 | 2.75K |
| 2026-09-28 | €3.98 | +1.27% | €3.96 | €3.98 | €3.96 | 750 |
| 2026-09-25 | €3.93 | +2.08% | €3.92 | €3.93 | €3.90 | 1.00K |
| 2026-09-24 | €3.85 | -1.28% | €3.90 | €3.97 | €3.85 | 1.50K |
| 2026-09-23 | €3.90 | -1.76% | €4.06 | €4.06 | €3.85 | 2.25K |
| 2026-09-22 | €3.97 | +1.79% | €3.94 | €4.10 | €3.94 | 9.25K |
| 2026-09-21 | €3.90 | +1.30% | €3.80 | €3.95 | €3.80 | 4.50K |
| 2026-09-18 | €3.85 | +0.26% | €3.76 | €4.07 | €3.76 | 14.50K |
| 2026-09-17 | €3.84 | +2.67% | €3.81 | €3.84 | €3.81 | 1.00K |
| 2026-09-16 | €3.74 | +0.54% | €3.73 | €3.79 | €3.70 | 3.25K |
| 2026-09-15 | €3.72 | +1.92% | €3.70 | €3.72 | €3.70 | 750 |
| 2026-09-14 | €3.65 | +3.40% | €3.58 | €3.65 | €3.58 | 1.75K |
| 2026-09-11 | €3.53 | -0.84% | €3.49 | €3.65 | €3.36 | 4.50K |
| 2026-09-10 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 0 |
| 2026-09-09 | €3.56 | -0.84% | €3.65 | €3.65 | €3.56 | 1.50K |
| 2026-09-08 | €3.59 | -0.83% | €3.67 | €3.68 | €3.59 | 1.75K |
| 2026-09-07 | €3.62 | +1.40% | €3.61 | €3.62 | €3.53 | 4.75K |
| 2026-09-04 | €3.57 | 0.00% | €3.57 | €3.57 | €3.57 | 0 |
| 2026-09-03 | €3.57 | 0.00% | €3.57 | €3.57 | €3.57 | 0 |
| 2026-09-02 | €3.57 | -4.03% | €3.64 | €3.64 | €3.38 | 12.50K |
| 2026-09-01 | €3.72 | 0.00% | €3.72 | €3.72 | €3.72 | 0 |
| 2026-08-31 | €3.72 | 0.00% | €3.72 | €3.72 | €3.72 | 0 |
| 2026-08-28 | €3.72 | -0.27% | €3.65 | €3.72 | €3.65 | 500 |
| 2026-08-27 | €3.73 | 0.00% | €3.73 | €3.73 | €3.73 | 0 |
| 2026-08-26 | €3.73 | 0.00% | €3.73 | €3.73 | €3.73 | 0 |
| 2026-08-25 | €3.73 | 0.00% | €3.73 | €3.73 | €3.73 | 250 |
| 2026-08-24 | €3.73 | 0.00% | €3.73 | €3.73 | €3.73 | 0 |
| 2026-08-21 | €3.73 | +1.63% | €3.67 | €3.73 | €3.60 | 1.50K |
| 2026-08-20 | €3.67 | -1.34% | €3.67 | €3.67 | €3.67 | 500 |
| 2026-08-19 | €3.72 | -0.80% | €3.66 | €3.72 | €3.66 | 1.00K |
| 2026-08-18 | €3.75 | +1.08% | €3.75 | €3.75 | €3.75 | 250 |
| 2026-08-17 | €3.71 | -2.11% | €3.71 | €3.71 | €3.71 | 250 |
| 2026-08-14 | €3.79 | +0.26% | €3.79 | €3.79 | €3.65 | 4.50K |
| 2026-08-13 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-08-12 | €3.78 | +0.53% | €3.76 | €3.78 | €3.76 | 3.00K |
| 2026-08-11 | €3.76 | +2.45% | €3.60 | €3.76 | €3.48 | 5.25K |
| 2026-08-10 | €3.67 | -3.17% | €3.80 | €3.80 | €3.64 | 8.75K |
| 2026-08-07 | €3.79 | +0.26% | €3.79 | €3.79 | €3.79 | 250 |
| 2026-08-06 | €3.78 | -0.79% | €3.81 | €3.83 | €3.72 | 2.50K |
| 2026-08-05 | €3.81 | +1.33% | €3.81 | €3.81 | €3.81 | 750 |
| 2026-08-04 | €3.76 | -1.57% | €3.81 | €3.81 | €3.74 | 1.75K |
| 2026-08-03 | €3.82 | 0.00% | €3.82 | €3.82 | €3.82 | 0 |
| 2026-07-31 | €3.82 | +0.79% | €3.82 | €3.82 | €3.82 | 500 |
| 2026-07-30 | €3.79 | +3.84% | €3.72 | €3.79 | €3.72 | 2.50K |
| 2026-07-29 | €3.65 | -2.41% | €3.80 | €3.81 | €3.60 | 6.75K |
| 2026-07-28 | €3.74 | -2.35% | €3.75 | €3.80 | €3.74 | 3.00K |
| 2026-07-27 | €3.83 | 0.00% | €3.83 | €3.83 | €3.83 | 1.25K |
| 2026-07-24 | €3.83 | -2.05% | €3.83 | €3.83 | €3.83 | 250 |
| 2026-07-23 | €3.91 | 0.00% | €3.91 | €3.91 | €3.91 | 0 |
| 2026-07-22 | €3.91 | -1.51% | €3.88 | €3.91 | €3.88 | 3.00K |
| 2026-07-21 | €3.97 | +0.25% | €4.00 | €4.00 | €3.90 | 3.50K |
| 2026-07-20 | €3.96 | +5.04% | €3.85 | €4.00 | €3.85 | 13.00K |
| 2026-07-17 | €3.77 | +0.53% | €3.67 | €3.79 | €3.66 | 2.25K |
| 2026-07-16 | €3.75 | 0.00% | €3.75 | €3.75 | €3.75 | 0 |
| 2026-07-15 | €3.75 | +0.54% | €3.74 | €3.75 | €3.74 | 1.75K |
| 2026-07-14 | €3.73 | +0.54% | €3.72 | €3.73 | €3.72 | 1.00K |
| 2026-07-13 | €3.71 | +1.09% | €3.71 | €3.71 | €3.71 | 750 |
| 2026-07-10 | €3.67 | +0.82% | €3.69 | €3.69 | €3.57 | 2.25K |
| 2026-07-09 | €3.64 | -2.41% | €3.64 | €3.64 | €3.64 | 250 |
| 2026-07-08 | €3.73 | -1.06% | €3.67 | €3.73 | €3.62 | 3.00K |
| 2026-07-07 | €3.77 | -1.31% | €3.74 | €3.77 | €3.73 | 2.50K |
| 2026-07-06 | €3.82 | +0.79% | €3.82 | €3.82 | €3.82 | 750 |
| 2026-07-03 | €3.79 | -0.79% | €3.76 | €3.79 | €3.72 | 3.25K |
| 2026-07-02 | €3.82 | +4.66% | €3.55 | €3.82 | €3.48 | 24.75K |
| 2026-07-01 | €3.65 | -5.68% | €3.84 | €3.85 | €3.50 | 12.75K |
| 2026-06-30 | €3.87 | 0.00% | €3.87 | €3.87 | €3.87 | 1.50K |
| 2026-06-29 | €3.87 | -1.53% | €3.88 | €3.94 | €3.87 | 3.00K |
| 2026-06-26 | €3.93 | -1.50% | €3.91 | €3.98 | €3.89 | 3.25K |
| 2026-06-25 | €3.99 | -1.97% | €4.10 | €4.10 | €3.99 | 1.50K |
| 2026-06-24 | €4.07 | +2.01% | €3.97 | €4.13 | €3.95 | 11.25K |
| 2026-06-23 | €3.99 | -0.50% | €3.96 | €4.00 | €3.96 | 3.50K |
| 2026-06-22 | €4.01 | +0.25% | €3.98 | €4.01 | €3.98 | 2.50K |
| 2026-06-19 | €4.00 | -1.72% | €4.04 | €4.07 | €4.00 | 3.25K |
| 2026-06-18 | €4.07 | -2.16% | €4.15 | €4.15 | €3.96 | 11.50K |
| 2026-06-17 | €4.16 | -1.42% | €4.27 | €4.27 | €4.12 | 5.75K |
| 2026-06-16 | €4.22 | +0.24% | €4.25 | €4.29 | €4.18 | 10.25K |
| 2026-06-15 | €4.21 | +0.48% | €4.18 | €4.25 | €4.09 | 20.00K |
| 2026-06-12 | €4.19 | +1.70% | €4.19 | €4.27 | €4.15 | 12.00K |
| 2026-06-11 | €4.12 | +1.48% | €4.06 | €4.12 | €4.06 | 1.25K |
| 2026-06-10 | €4.06 | +1.50% | €4.01 | €4.06 | €3.99 | 3.00K |
| 2026-06-09 | €4.00 | -2.91% | €4.06 | €4.20 | €4.00 | 17.50K |
| 2026-06-08 | €4.12 | +0.49% | €4.12 | €4.29 | €4.00 | 20.75K |
| 2026-06-05 | €4.10 | -6.61% | €4.35 | €4.36 | €4.08 | 13.00K |
| 2026-06-04 | €4.39 | -0.90% | €4.44 | €4.44 | €4.32 | 3.75K |
| 2026-06-03 | €4.43 | -0.45% | €4.45 | €4.45 | €4.37 | 3.25K |
| 2026-06-02 | €4.45 | -0.22% | €4.39 | €4.69 | €4.39 | 20.50K |
| 2026-06-01 | €4.46 | +0.68% | €4.36 | €4.50 | €4.36 | 7.25K |
| 2026-05-29 | €4.43 | -0.67% | €4.40 | €4.48 | €4.26 | 14.00K |