DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.52	19.52	19.03	19.16	19.16	-2.44%	29,816
Feb 11, 2026	19.82	19.82	19.58	19.64	19.64	0.82%	18,855
Feb 10, 2026	19.51	19.51	19.35	19.48	19.48	0.03%	18,638
Feb 9, 2026	19.19	19.59	19.19	19.48	19.48	0.44%	19,453
Feb 6, 2026	19.31	19.64	19.31	19.39	19.39	0.21%	22,239
Feb 5, 2026	19.33	19.38	19.14	19.35	19.35	-0.87%	20,461
Feb 4, 2026	19.32	19.78	19.24	19.52	19.52	0.56%	13,461
Feb 3, 2026	19.01	19.41	19.01	19.41	19.41	2.43%	18,953
Feb 2, 2026	19.15	19.15	18.78	18.95	18.95	-6.65%	20,293
Jan 30, 2026	20.20	20.36	19.88	20.30	20.30	1.30%	22,778
Jan 29, 2026	20.17	20.17	19.77	20.04	20.04	3.25%	50,233
Jan 28, 2026	19.40	19.47	19.30	19.41	19.41	0.58%	22,463
Jan 27, 2026	18.87	19.30	18.87	19.30	19.30	2.65%	15,344
Jan 26, 2026	18.81	18.95	18.73	18.80	18.80	-0.05%	21,923
Jan 23, 2026	18.85	18.87	18.76	18.81	18.81	2.51%	17,746
Jan 22, 2026	18.57	18.57	18.32	18.35	18.35	-2.04%	12,218
Jan 21, 2026	18.68	18.73	18.61	18.73	18.73	2.59%	10,381
Jan 20, 2026	18.16	18.48	18.16	18.26	18.26	1.61%	23,927
Jan 16, 2026	18.06	18.06	17.91	17.97	17.97	1.24%	7,861
Jan 15, 2026	17.85	17.87	17.75	17.75	17.75	-1.39%	9,209
Jan 14, 2026	18.42	18.51	17.85	18.00	18.00	-1.61%	13,272
Jan 13, 2026	18.10	18.34	18.10	18.30	18.30	2.29%	18,053
Jan 12, 2026	17.69	17.93	17.59	17.89	17.88	1.62%	14,200
Jan 9, 2026	17.71	17.85	17.60	17.60	17.60	-0.62%	7,233
Jan 8, 2026	17.28	17.71	17.24	17.71	17.71	3.27%	8,119
Jan 7, 2026	17.21	17.21	17.02	17.15	17.15	-0.29%	15,716
Jan 6, 2026	17.60	17.60	17.18	17.20	17.20	-1.77%	11,126
Jan 5, 2026	17.39	17.58	17.36	17.51	17.51	0.66%	24,939
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