DIGI Spain Telecom, S.A. (DIGIS) Price History
Daily open, high, low, close and volume for DIGI Spain Telecom, S.A. (DIGIS) from 2026-07-16 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €6.26 | €6.48 | €6.22 | €6.45 | 143,028 |
| 2026-10-08 | €6.25 | €6.26 | €6.18 | €6.25 | 58,116 |
| 2026-10-07 | €6.38 | €6.44 | €6.26 | €6.26 | 76,660 |
| 2026-10-06 | €6.32 | €6.36 | €6.26 | €6.33 | 52,900 |
| 2026-10-05 | €6.35 | €6.36 | €6.21 | €6.24 | 73,331 |
| 2026-10-02 | €6.30 | €6.50 | €6.28 | €6.34 | 97,850 |
| 2026-10-01 | €6.40 | €6.47 | €6.24 | €6.32 | 142,138 |
| 2026-09-30 | €6.30 | €6.45 | €6.30 | €6.40 | 155,032 |
| 2026-09-29 | €6.44 | €6.49 | €6.30 | €6.30 | 95,905 |
| 2026-09-28 | €6.51 | €6.51 | €6.37 | €6.39 | 551,868 |
| 2026-09-25 | €6.30 | €6.47 | €6.30 | €6.47 | 117,884 |
| 2026-09-24 | €6.58 | €6.58 | €6.30 | €6.37 | 250,454 |
| 2026-09-23 | €6.45 | €6.49 | €6.33 | €6.45 | 152,267 |
| 2026-09-22 | €6.59 | €6.59 | €6.39 | €6.46 | 222,183 |
| 2026-09-21 | €6.50 | €6.57 | €6.46 | €6.53 | 91,433 |
| 2026-09-18 | €6.71 | €6.74 | €6.41 | €6.45 | 236,529 |
| 2026-09-17 | €6.68 | €6.81 | €6.63 | €6.78 | 85,145 |
| 2026-09-16 | €6.67 | €6.76 | €6.55 | €6.76 | 103,692 |
| 2026-09-15 | €6.56 | €6.68 | €6.50 | €6.65 | 114,715 |
| 2026-09-14 | €6.39 | €6.60 | €6.28 | €6.55 | 205,480 |
| 2026-09-11 | €6.51 | €6.51 | €6.30 | €6.36 | 258,129 |
| 2026-09-10 | €6.50 | €6.70 | €6.50 | €6.54 | 145,086 |
| 2026-09-09 | €6.55 | €6.56 | €6.36 | €6.45 | 122,287 |
| 2026-09-08 | €6.65 | €6.66 | €6.46 | €6.55 | 114,077 |
| 2026-09-07 | €6.66 | €6.68 | €6.55 | €6.62 | 171,813 |
| 2026-09-04 | €6.55 | €6.68 | €6.45 | €6.55 | 266,186 |
| 2026-09-03 | €6.60 | €6.64 | €6.48 | €6.48 | 125,568 |
| 2026-09-02 | €6.63 | €6.69 | €6.56 | €6.58 | 112,833 |
| 2026-09-01 | €6.74 | €6.81 | €6.45 | €6.59 | 390,452 |
| 2026-08-31 | €6.86 | €6.91 | €6.59 | €6.59 | 325,605 |
| 2026-08-28 | €6.75 | €7.03 | €6.60 | €6.84 | 304,254 |
| 2026-08-27 | €6.78 | €6.90 | €6.66 | €6.68 | 184,017 |
| 2026-08-26 | €7.11 | €7.11 | €6.60 | €6.78 | 595,880 |
| 2026-08-25 | €6.88 | €7.45 | €6.78 | €7.05 | 1,048,558 |
| 2026-08-24 | €6.20 | €6.70 | €6.17 | €6.64 | 461,217 |
| 2026-08-21 | €6.09 | €6.16 | €5.93 | €6.12 | 119,103 |
| 2026-08-20 | €6.00 | €6.10 | €5.89 | €5.99 | 152,863 |
| 2026-08-19 | €6.00 | €6.00 | €5.82 | €5.99 | 96,653 |
| 2026-08-18 | €5.86 | €5.99 | €5.81 | €5.95 | 198,513 |
| 2026-08-17 | €5.65 | €5.86 | €5.61 | €5.82 | 171,504 |
| 2026-08-14 | €5.63 | €5.74 | €5.59 | €5.60 | 102,135 |
| 2026-08-13 | €5.60 | €5.63 | €5.56 | €5.63 | 129,253 |
| 2026-08-12 | €5.64 | €5.72 | €5.55 | €5.67 | 125,583 |
| 2026-08-11 | €5.68 | €5.68 | €5.48 | €5.56 | 84,592 |
| 2026-08-10 | €5.70 | €5.70 | €5.55 | €5.59 | 62,924 |
| 2026-08-07 | €5.80 | €5.85 | €5.60 | €5.61 | 157,972 |
| 2026-08-06 | €5.46 | €5.81 | €5.46 | €5.73 | 358,172 |
| 2026-08-05 | €5.63 | €5.63 | €5.45 | €5.50 | 268,927 |
| 2026-08-04 | €5.62 | €5.65 | €5.50 | €5.54 | 113,662 |
| 2026-08-03 | €5.60 | €5.64 | €5.51 | €5.57 | 93,603 |
| 2026-07-31 | €5.51 | €5.61 | €5.44 | €5.50 | 329,517 |
| 2026-07-30 | €5.30 | €5.55 | €5.30 | €5.53 | 160,171 |
| 2026-07-29 | €5.59 | €5.59 | €5.32 | €5.35 | 215,613 |
| 2026-07-28 | €5.59 | €5.70 | €5.48 | €5.53 | 203,959 |
| 2026-07-27 | €5.56 | €5.59 | €5.44 | €5.55 | 236,240 |
| 2026-07-24 | €5.65 | €5.65 | €5.39 | €5.43 | 529,583 |
| 2026-07-23 | €5.60 | €5.72 | €5.46 | €5.50 | 331,076 |
| 2026-07-22 | €5.70 | €5.80 | €5.50 | €5.50 | 852,192 |
| 2026-07-21 | €5.67 | €5.80 | €5.60 | €5.80 | 282,702 |
| 2026-07-20 | €5.55 | €5.64 | €5.51 | €5.60 | 453,172 |
| 2026-07-17 | €5.20 | €5.57 | €5.16 | €5.40 | 2,002,137 |
| 2026-07-16 | €6.00 | €6.01 | €5.15 | €5.15 | 6,752,412 |