DBA Group S.p.A. (BIT:DBA)
Italy flag Italy · Delayed Price · Currency is EUR
4.140
0.00 (0.00%)
At close: Sep 26, 2025

DBA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.144.144.144.144.14--
Sep 25, 20254.114.164.114.144.14-0.72%1,800
Sep 24, 20254.174.174.174.174.17-0.24%1,200
Sep 23, 20254.164.184.144.184.18-1.18%3,900
Sep 22, 20254.174.234.174.234.231.44%1,800
Sep 19, 20254.164.174.124.174.171.46%5,100
Sep 18, 20254.064.204.064.114.111.23%14,700
Sep 17, 20254.064.064.044.064.060.25%2,100
Sep 16, 20253.994.053.944.054.050.75%17,400
Sep 15, 20254.044.054.004.024.02-0.25%2,700
Sep 12, 20253.964.033.944.034.03-3,000
Sep 11, 20254.034.034.034.034.03-300
Sep 10, 20254.034.034.034.034.030.50%300
Sep 9, 20254.024.033.964.014.01-0.50%3,600
Sep 8, 20254.034.034.034.034.03-0.25%600
Sep 5, 20254.014.044.004.044.040.25%2,400
Sep 4, 20254.034.034.034.034.030.75%300
Sep 3, 20254.004.004.004.004.00--
Sep 2, 20253.984.003.964.004.00-16,500
Sep 1, 20254.024.033.954.004.00-7,200
Aug 29, 20253.974.003.974.004.00-0.50%900
Aug 28, 20254.004.023.984.024.020.75%7,800
Aug 27, 20253.993.993.993.993.99--
Aug 26, 20254.004.013.953.993.99-0.75%12,300
Aug 25, 20254.034.033.984.024.02-0.25%8,400
Aug 22, 20253.974.033.954.034.030.50%11,400
Aug 21, 20254.024.024.004.014.01-3,900
Aug 20, 20253.924.043.924.014.013.89%24,600
Aug 19, 20253.823.863.783.863.861.58%27,300
Aug 18, 20253.813.813.753.803.80-23,100
Aug 14, 20253.763.833.723.803.80-24,000
Aug 13, 20253.763.803.733.803.80-11,700
Aug 12, 20253.814.043.733.803.80-2.56%90,900
Aug 11, 20254.064.063.853.903.90-6.25%61,500
Aug 8, 20254.164.164.164.164.16--
Aug 7, 20254.174.174.164.164.16-0.48%600
Aug 6, 20254.194.194.154.184.18-0.71%15,600
Aug 5, 20254.204.214.184.214.21-0.47%6,000
Aug 4, 20254.224.264.204.234.230.24%6,900
Aug 1, 20254.184.224.184.224.220.96%600
Jul 31, 20254.174.214.124.184.18-0.71%21,900
Jul 30, 20254.224.224.104.214.21-1.41%138,900
Jul 29, 20254.274.274.274.274.27--
Jul 28, 20254.274.274.234.274.27-7,500
Jul 25, 20254.194.274.184.274.271.67%133,200
Jul 24, 20254.214.244.134.204.20-0.71%44,700
Jul 23, 20254.234.234.214.234.23-6,300
Jul 22, 20254.194.234.194.234.23-0.94%9,300
Jul 21, 20254.254.274.254.274.27-1,500
Jul 18, 20254.274.274.274.274.27--