DBA Group S.p.A. (BIT:DBA)
Italy · Delayed Price · Currency is EUR 4.040
+0.010 (0.25%)
At close: Sep 5, 2025
DBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | - | 0.25% | 2,400 |
| Sep 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | - | 0.75% | 300 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Sep 2, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | - | - | 16,500 |
| Sep 1, 2025 | 4.02 | 4.03 | 3.95 | 4.00 | - | - | 7,200 |
| Aug 29, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | - | -0.50% | 900 |
| Aug 28, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | - | 0.75% | 7,800 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | - | - |
| Aug 26, 2025 | 4.00 | 4.01 | 3.95 | 3.99 | - | -0.75% | 12,300 |
| Aug 25, 2025 | 4.03 | 4.03 | 3.98 | 4.02 | - | -0.25% | 8,400 |
| Aug 22, 2025 | 3.97 | 4.03 | 3.95 | 4.03 | - | 0.50% | 11,400 |
| Aug 21, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | - | - | 3,900 |
| Aug 20, 2025 | 3.92 | 4.04 | 3.92 | 4.01 | - | 3.89% | 24,600 |
| Aug 19, 2025 | 3.82 | 3.86 | 3.78 | 3.86 | - | 1.58% | 27,300 |
| Aug 18, 2025 | 3.81 | 3.81 | 3.75 | 3.80 | - | - | 23,100 |
| Aug 14, 2025 | 3.76 | 3.83 | 3.72 | 3.80 | - | - | 24,000 |
| Aug 13, 2025 | 3.76 | 3.80 | 3.73 | 3.80 | - | - | 11,700 |
| Aug 12, 2025 | 3.81 | 4.04 | 3.73 | 3.80 | - | -2.56% | 90,900 |
| Aug 11, 2025 | 4.06 | 4.06 | 3.85 | 3.90 | - | -6.25% | 61,500 |
| Aug 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | - | - |
| Aug 7, 2025 | 4.17 | 4.17 | 4.16 | 4.16 | - | -0.48% | 600 |
| Aug 6, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | - | -0.71% | 15,600 |
| Aug 5, 2025 | 4.20 | 4.21 | 4.18 | 4.21 | - | -0.47% | 6,000 |
| Aug 4, 2025 | 4.22 | 4.26 | 4.20 | 4.23 | - | 0.24% | 6,900 |
| Aug 1, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | - | 0.96% | 600 |
| Jul 31, 2025 | 4.17 | 4.21 | 4.12 | 4.18 | - | -0.71% | 21,900 |
| Jul 30, 2025 | 4.22 | 4.22 | 4.10 | 4.21 | - | -1.41% | 138,900 |
| Jul 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | - | - |
| Jul 28, 2025 | 4.27 | 4.27 | 4.23 | 4.27 | - | - | 7,500 |
| Jul 25, 2025 | 4.19 | 4.27 | 4.18 | 4.27 | - | 1.67% | 133,200 |
| Jul 24, 2025 | 4.21 | 4.24 | 4.13 | 4.20 | - | -0.71% | 44,700 |
| Jul 23, 2025 | 4.23 | 4.23 | 4.21 | 4.23 | - | - | 6,300 |
| Jul 22, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | - | -0.94% | 9,300 |
| Jul 21, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | - | - | 1,500 |
| Jul 18, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | - | - |
| Jul 17, 2025 | 4.24 | 4.27 | 4.20 | 4.27 | - | 0.23% | 13,500 |
| Jul 16, 2025 | 4.25 | 4.28 | 4.24 | 4.26 | - | -0.70% | 6,600 |
| Jul 15, 2025 | 4.27 | 4.29 | 4.25 | 4.29 | - | 0.47% | 6,300 |
| Jul 14, 2025 | 4.23 | 4.27 | 4.23 | 4.27 | - | -0.23% | 1,200 |
| Jul 11, 2025 | 4.31 | 4.31 | 4.24 | 4.28 | - | -0.70% | 11,700 |
| Jul 10, 2025 | 4.30 | 4.32 | 4.26 | 4.31 | - | 1.17% | 11,700 |
| Jul 9, 2025 | 4.34 | 4.34 | 4.22 | 4.26 | - | -2.74% | 145,200 |
| Jul 8, 2025 | 4.41 | 4.41 | 4.35 | 4.38 | - | - | 3,600 |
| Jul 7, 2025 | 4.30 | 4.38 | 4.29 | 4.38 | - | 1.86% | 18,000 |
| Jul 4, 2025 | 4.30 | 4.32 | 4.27 | 4.30 | - | -0.46% | 4,200 |
| Jul 3, 2025 | 4.24 | 4.33 | 4.20 | 4.32 | - | 0.70% | 19,800 |
| Jul 2, 2025 | 4.25 | 4.29 | 4.25 | 4.29 | - | 0.23% | 2,700 |
| Jul 1, 2025 | 4.27 | 4.28 | 4.21 | 4.28 | - | 0.23% | 5,400 |
| Jun 30, 2025 | 4.25 | 4.27 | 4.20 | 4.27 | - | - | 12,600 |
| Jun 27, 2025 | 4.23 | 4.27 | 4.16 | 4.27 | - | 0.71% | 13,500 |