DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	17.36	17.40	17.24	17.40	17.40	-0.40%	18,550
Dec 31, 2025	17.72	17.72	17.42	17.47	17.47	-1.30%	14,719
Dec 30, 2025	17.82	17.85	17.70	17.70	17.70	0.31%	3,115
Dec 29, 2025	17.66	17.77	17.64	17.64	17.64	1.26%	16,723
Dec 26, 2025	17.65	17.65	17.35	17.42	17.42	-1.75%	17,101
Dec 24, 2025	17.81	17.81	17.72	17.73	17.73	-0.48%	9,571
Dec 23, 2025	17.59	17.82	17.57	17.82	17.82	1.43%	16,322
Dec 22, 2025	17.51	17.58	17.46	17.57	17.57	-2.17%	18,761
Dec 19, 2025	17.89	17.95	17.83	17.95	17.28	0.95%	9,578
Dec 18, 2025	17.99	18.00	17.77	17.79	17.12	-1.74%	20,051
Dec 17, 2025	17.91	18.10	17.82	18.10	17.42	2.40%	22,536
Dec 16, 2025	17.84	17.84	17.65	17.68	17.01	-2.46%	75,386
Dec 15, 2025	18.22	18.22	18.04	18.12	17.44	-0.88%	17,541
Dec 12, 2025	18.36	18.40	18.25	18.28	17.59	-1.32%	13,119
Dec 11, 2025	18.42	18.54	18.32	18.53	17.83	-1.80%	93,259
Dec 10, 2025	18.64	18.90	18.59	18.87	18.16	0.94%	26,053
Dec 9, 2025	18.78	18.83	18.69	18.69	17.99	-0.99%	20,351
Dec 8, 2025	19.08	19.08	18.86	18.88	18.17	-2.45%	4,679
Dec 5, 2025	19.36	19.46	19.34	19.35	18.62	0.83%	31,869
Dec 4, 2025	18.96	19.22	18.96	19.19	18.47	0.72%	11,931
Dec 3, 2025	19.00	19.09	19.00	19.05	18.34	0.95%	8,379
Dec 2, 2025	18.92	19.07	18.84	18.87	18.16	-1.12%	4,173
Dec 1, 2025	18.98	19.15	18.98	19.09	18.37	0.23%	8,204
Nov 28, 2025	18.89	19.04	18.89	19.04	18.33	1.31%	4,323
Nov 26, 2025	18.59	18.80	18.59	18.80	18.09	0.63%	19,632
Nov 25, 2025	18.50	18.69	18.43	18.68	17.98	-1.73%	10,820
Nov 24, 2025	18.72	19.01	18.69	19.01	18.29	1.04%	33,015
Nov 21, 2025	18.83	18.85	18.71	18.81	18.11	-1.35%	11,805
Nov 20, 2025	19.38	19.39	19.03	19.07	18.35	-1.41%	2,991
Nov 19, 2025	19.28	19.34	19.20	19.34	18.62	-1.92%	11,986
Nov 18, 2025	19.35	19.75	19.34	19.72	18.98	1.76%	4,911
Nov 17, 2025	19.46	19.47	19.38	19.38	18.65	-0.21%	3,726
Nov 14, 2025	19.35	19.56	19.35	19.42	18.69	1.66%	8,361
Nov 13, 2025	19.22	19.24	19.08	19.10	18.38	-0.20%	5,302
Nov 12, 2025	19.41	19.41	19.11	19.14	18.42	-2.84%	5,072
Nov 11, 2025	19.55	19.76	19.55	19.70	18.96	1.74%	5,851
Nov 10, 2025	19.27	19.36	19.17	19.36	18.63	0.72%	4,499
Nov 7, 2025	19.25	19.25	19.17	19.23	18.50	-0.03%	66,556
Nov 6, 2025	19.10	19.23	19.02	19.23	18.51	0.94%	6,815
Nov 5, 2025	19.18	19.32	19.03	19.05	18.33	-0.93%	11,350
Nov 4, 2025	19.12	19.34	19.12	19.23	18.51	-0.11%	4,694
Nov 3, 2025	19.20	19.34	19.16	19.25	18.53	0.60%	18,673
Oct 31, 2025	19.11	19.17	19.03	19.14	18.42	0.76%	9,886
Oct 30, 2025	18.83	19.06	18.83	18.99	18.28	0.16%	14,163
Oct 29, 2025	18.99	19.00	18.94	18.96	18.25	1.09%	2,605
Oct 28, 2025	18.90	18.90	18.74	18.76	18.05	-1.70%	6,516
Oct 27, 2025	19.13	19.22	19.06	19.08	18.36	0.05%	60,849
Oct 24, 2025	19.08	19.23	19.07	19.07	18.35	-0.03%	17,484
Oct 23, 2025	18.99	19.13	18.99	19.08	18.36	2.61%	10,737
Oct 22, 2025	18.40	18.63	18.37	18.59	17.89	2.51%	12,013