DBA Group S.p.A. (BIT:DBA)
Italy · Delayed Price · Currency is EUR 4.310
-0.080 (-1.82%)
At close: Oct 31, 2025
DBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.40 | 4.41 | 4.15 | 4.31 | 4.31 | -1.82% | 30,900 |
| Oct 30, 2025 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 3.29% | 15,900 |
| Oct 29, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | - | 2,400 |
| Oct 28, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | - | 900 |
| Oct 27, 2025 | 4.20 | 4.25 | 4.16 | 4.25 | 4.25 | - | 4,500 |
| Oct 24, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1.19% | 900 |
| Oct 23, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.24% | 4,800 |
| Oct 22, 2025 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | -0.48% | 7,800 |
| Oct 21, 2025 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | -0.71% | 2,400 |
| Oct 20, 2025 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 1.44% | 3,600 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | -0.48% | 11,700 |
| Oct 16, 2025 | 4.30 | 4.31 | 4.20 | 4.20 | 4.20 | -3.00% | 27,900 |
| Oct 15, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 2.12% | 900 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.14 | 4.24 | 4.24 | -2.08% | 16,200 |
| Oct 13, 2025 | 4.30 | 4.38 | 4.23 | 4.33 | 4.33 | - | 24,900 |
| Oct 10, 2025 | 4.33 | 4.34 | 4.26 | 4.33 | 4.33 | 0.70% | 16,500 |
| Oct 9, 2025 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 1.90% | 20,700 |
| Oct 8, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | - | 8,400 |
| Oct 7, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | - | 24,300 |
| Oct 6, 2025 | 4.24 | 4.35 | 4.15 | 4.22 | 4.22 | 3.69% | 54,000 |
| Oct 3, 2025 | 4.05 | 4.08 | 4.00 | 4.07 | 4.07 | -0.25% | 3,900 |
| Oct 2, 2025 | 4.08 | 4.08 | 4.00 | 4.08 | 4.08 | - | 13,200 |
| Oct 1, 2025 | 4.06 | 4.11 | 4.00 | 4.08 | 4.08 | -1.21% | 22,500 |
| Sep 30, 2025 | 4.11 | 4.14 | 4.10 | 4.13 | 4.13 | -0.72% | 12,300 |
| Sep 29, 2025 | 4.15 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 4,200 |
| Sep 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 25, 2025 | 4.11 | 4.16 | 4.11 | 4.14 | 4.14 | -0.72% | 1,800 |
| Sep 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 1,200 |
| Sep 23, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | -1.18% | 3,900 |
| Sep 22, 2025 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | 1.44% | 1,800 |
| Sep 19, 2025 | 4.16 | 4.17 | 4.12 | 4.17 | 4.17 | 1.46% | 5,100 |
| Sep 18, 2025 | 4.06 | 4.20 | 4.06 | 4.11 | 4.11 | 1.23% | 14,700 |
| Sep 17, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.25% | 2,100 |
| Sep 16, 2025 | 3.99 | 4.05 | 3.94 | 4.05 | 4.05 | 0.75% | 17,400 |
| Sep 15, 2025 | 4.04 | 4.05 | 4.00 | 4.02 | 4.02 | -0.25% | 2,700 |
| Sep 12, 2025 | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | - | 3,000 |
| Sep 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 300 |
| Sep 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | 300 |
| Sep 9, 2025 | 4.02 | 4.03 | 3.96 | 4.01 | 4.01 | -0.50% | 3,600 |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 600 |
| Sep 5, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 0.25% | 2,400 |
| Sep 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.75% | 300 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 2, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 16,500 |
| Sep 1, 2025 | 4.02 | 4.03 | 3.95 | 4.00 | 4.00 | - | 7,200 |
| Aug 29, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | -0.50% | 900 |
| Aug 28, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.75% | 7,800 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 26, 2025 | 4.00 | 4.01 | 3.95 | 3.99 | 3.99 | -0.75% | 12,300 |
| Aug 25, 2025 | 4.03 | 4.03 | 3.98 | 4.02 | 4.02 | -0.25% | 8,400 |