tiprankstipranks
doValue S.p.A (IT:DOV)
:DOV
Italy Market
DOV
doValue S.p.A
RESEARCH TOOLSreports
Want to see IT:DOV full AI Analyst Report?

doValue S.p.A (DOV) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2026
2.13
2.17
2.09
2.10
2.10
-1.41%
873,792
0.70
May 18, 2026
2.11
2.19
2.06
2.13
2.13
+1.09%
1,992,831
1.63
May 15, 2026
2.13
2.28
2.08
2.20
2.11
+3.18%
3,721,961
3.14
May 14, 2026
2.12
2.15
2.09
2.13
2.04
+1.14%
630,448
0.53
May 13, 2026
2.12
2.12
2.05
2.11
2.02
+0.20%
868,544
0.73
May 12, 2026
2.15
2.17
2.09
2.10
2.02
+0.20%
640,988
0.53
May 11, 2026
2.10
2.13
2.09
2.10
2.01
0.00%
711,894
0.57
May 08, 2026
2.13
2.15
2.09
2.10
2.01
-0.49%
391,118
0.31
May 07, 2026
2.13
2.14
2.09
2.11
2.02
+0.50%
690,838
0.55
May 06, 2026
2.16
2.23
2.10
2.10
2.01
-1.42%
1,080,901
0.86
May 05, 2026
2.29
2.30
2.12
2.13
2.04
-3.64%
946,629
0.75
May 04, 2026
2.10
2.23
2.10
2.21
2.12
+5.27%
1,326,626
1.06
May 01, 2026
2.10
2.15
2.08
2.10
2.01
0.00%
0
0.00
Apr 30, 2026
2.11
2.15
2.08
2.10
2.01
-0.40%
1,426,359
1.14
Apr 29, 2026
2.36
2.36
2.05
2.11
2.02
-9.46%
4,464,004
3.75
Apr 28, 2026
2.32
2.34
2.28
2.33
2.23
-0.31%
561,809
0.47
Apr 27, 2026
2.43
2.43
2.32
2.34
2.24
-2.44%
382,745
0.32
Apr 24, 2026
2.45
2.45
2.36
2.39
2.29
-0.91%
723,044
0.61
Apr 23, 2026
2.47
2.47
2.40
2.42
2.31
-2.36%
651,336
0.55
Apr 22, 2026
2.48
2.51
2.44
2.47
2.37
-0.17%
474,805
0.40
Apr 21, 2026
2.52
2.53
2.46
2.48
2.37
-1.25%
545,693
0.46
Apr 20, 2026
2.41
2.57
2.39
2.51
2.40
+2.69%
2,402,069
2.08
Apr 17, 2026
2.37
2.47
2.33
2.44
2.34
+3.72%
1,330,861
1.17
Apr 16, 2026
2.20
2.38
2.20
2.36
2.26
+7.32%
1,699,094
1.52
Apr 15, 2026
2.17
2.21
2.15
2.20
2.10
+2.49%
679,134
0.60
Apr 14, 2026
2.10
2.16
2.03
2.14
2.05
+3.38%
1,599,291
1.44
Apr 13, 2026
2.05
2.10
2.04
2.07
1.99
0.00%
774,958
0.70
Apr 10, 2026
2.07
2.14
2.07
2.07
1.99
-0.85%
825,799
0.74
Apr 09, 2026
2.13
2.16
2.08
2.09
2.00
-1.77%
607,112
0.54
Apr 08, 2026
2.13
2.20
2.10
2.13
2.04
+4.51%
932,457
0.83
Apr 07, 2026
2.03
2.10
2.02
2.04
1.95
+1.09%
606,355
0.54
Apr 06, 2026
2.01
2.07
1.97
2.01
1.93
0.00%
0
0.00
Apr 03, 2026
2.01
2.07
1.97
2.01
1.93
0.00%
0
0.00
Apr 02, 2026
2.07
2.07
1.97
2.01
1.93
-4.36%
1,321,957
1.14
Apr 01, 2026
2.03
2.12
2.03
2.11
2.02
+5.71%
925,232
0.80
Mar 31, 2026
2.02
2.04
1.97
1.99
1.91
+0.37%
947,238
0.83
Mar 30, 2026
1.98
2.02
1.95
1.99
1.90
+0.26%
1,167,459
1.04
Mar 27, 2026
2.03
2.03
1.95
1.98
1.90
-2.77%
687,279
0.61
Mar 26, 2026
2.05
2.06
2.00
2.04
1.95
-0.51%
587,015
0.52
Mar 25, 2026
2.01
2.07
2.01
2.05
1.96
+3.10%
742,925
0.66
Mar 24, 2026
2.04
2.04
1.97
1.99
1.90
-2.31%
645,895
0.58
Mar 23, 2026
1.97
2.08
1.92
2.03
1.95
+1.41%
872,298
0.80
Mar 20, 2026
2.09
2.09
1.98
2.00
1.92
-2.74%
985,854
0.89
Mar 19, 2026
2.06
2.16
2.00
2.06
1.97
-2.28%
1,432,052
1.28
Mar 18, 2026
2.13
2.14
2.08
2.11
2.02
+0.65%
472,910
0.42
Mar 17, 2026
2.05
2.12
2.05
2.09
2.01
0.00%
585,634
0.52
Mar 16, 2026
2.18
2.18
2.08
2.09
2.01
-2.86%
791,535
0.70
Mar 13, 2026
2.19
2.20
2.14
2.16
2.07
-1.90%
665,811
0.59
Mar 12, 2026
2.29
2.29
2.17
2.20
2.11
-4.27%
894,420
0.79
Mar 11, 2026
2.22
2.35
2.19
2.30
2.20
+3.58%
2,200,568
1.95
Rows:
50