DBA Group S.p.A. (BIT:DBA)
Italy · Delayed Price · Currency is EUR 3.630
-0.020 (-0.55%)
At close: Mar 13, 2026
DBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.64 | 3.64 | 3.60 | 3.63 | 3.63 | -0.55% | 3,900 |
| Mar 12, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 1.96% | 2,400 |
| Mar 11, 2026 | 3.62 | 3.65 | 3.53 | 3.58 | 3.58 | -0.28% | 9,000 |
| Mar 10, 2026 | 3.55 | 3.62 | 3.54 | 3.59 | 3.59 | 0.28% | 6,900 |
| Mar 9, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | -0.83% | 900 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.57 | 3.61 | 3.61 | -1.10% | 3,000 |
| Mar 5, 2026 | 3.75 | 3.75 | 3.58 | 3.65 | 3.65 | -2.93% | 19,200 |
| Mar 4, 2026 | 3.73 | 3.76 | 3.69 | 3.76 | 3.76 | -0.79% | 19,800 |
| Mar 3, 2026 | 3.89 | 3.89 | 3.69 | 3.79 | 3.79 | -4.05% | 18,300 |
| Mar 2, 2026 | 3.85 | 4.23 | 3.85 | 3.95 | 3.95 | -1.25% | 26,400 |
| Feb 27, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 1,200 |
| Feb 26, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 0.25% | 14,400 |
| Feb 25, 2026 | 3.91 | 3.99 | 3.84 | 3.99 | 3.99 | 2.05% | 15,900 |
| Feb 24, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Feb 23, 2026 | 3.91 | 3.91 | 3.83 | 3.91 | 3.91 | 2.09% | 6,000 |
| Feb 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.32% | 300 |
| Feb 19, 2026 | 3.79 | 3.79 | 3.70 | 3.78 | 3.78 | -2.07% | 9,900 |
| Feb 18, 2026 | 3.84 | 3.87 | 3.84 | 3.86 | 3.86 | - | 3,300 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 300 |
| Feb 16, 2026 | 3.84 | 3.85 | 3.83 | 3.85 | 3.85 | -1.28% | 3,000 |
| Feb 13, 2026 | 3.83 | 3.90 | 3.74 | 3.90 | 3.90 | -0.51% | 7,800 |
| Feb 12, 2026 | 3.95 | 3.96 | 3.86 | 3.92 | 3.92 | 1.03% | 4,800 |
| Feb 11, 2026 | 3.88 | 3.88 | 3.71 | 3.88 | 3.88 | -1.52% | 11,100 |
| Feb 10, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 1.03% | 1,500 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 6, 2026 | 3.78 | 3.93 | 3.78 | 3.90 | 3.90 | 1.30% | 4,200 |
| Feb 5, 2026 | 3.83 | 3.85 | 3.80 | 3.85 | 3.85 | 0.52% | 900 |
| Feb 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 300 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.78 | 3.83 | 3.83 | -1.79% | 5,700 |
| Feb 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,200 |
| Jan 30, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 1.04% | 9,000 |
| Jan 29, 2026 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -2.03% | 4,800 |
| Jan 28, 2026 | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | -0.76% | 2,100 |
| Jan 27, 2026 | 4.00 | 4.00 | 3.92 | 3.97 | 3.97 | 0.25% | 8,700 |
| Jan 26, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | 1,500 |
| Jan 23, 2026 | 4.00 | 4.01 | 3.90 | 3.98 | 3.98 | -0.50% | 19,200 |
| Jan 22, 2026 | 3.99 | 4.01 | 3.95 | 4.00 | 4.00 | 0.25% | 8,100 |
| Jan 21, 2026 | 3.93 | 3.99 | 3.92 | 3.99 | 3.99 | - | 4,200 |
| Jan 20, 2026 | 3.98 | 3.99 | 3.93 | 3.99 | 3.99 | 0.25% | 1,500 |
| Jan 19, 2026 | 3.93 | 3.98 | 3.90 | 3.98 | 3.98 | -0.25% | 5,100 |
| Jan 16, 2026 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | 0.50% | 3,000 |
| Jan 15, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 14, 2026 | 3.94 | 3.97 | 3.93 | 3.97 | 3.97 | -0.75% | 3,900 |
| Jan 13, 2026 | 4.08 | 4.08 | 3.90 | 4.00 | 4.00 | -0.74% | 9,600 |
| Jan 12, 2026 | 4.06 | 4.10 | 3.94 | 4.03 | 4.03 | - | 197,700 |
| Jan 9, 2026 | 4.05 | 4.08 | 3.99 | 4.03 | 4.03 | -0.49% | 6,900 |
| Jan 8, 2026 | 3.97 | 4.05 | 3.91 | 4.05 | 4.05 | -0.25% | 11,400 |
| Jan 7, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 1.25% | 9,000 |
| Jan 6, 2026 | 4.01 | 4.06 | 4.01 | 4.01 | 4.01 | -1.96% | 3,300 |
| Jan 5, 2026 | 3.99 | 4.09 | 3.95 | 4.09 | 4.09 | 0.25% | 4,500 |