DBA Group S.p.A. (BIT:DBA)
Italy · Delayed Price · Currency is EUR 4.460
-0.090 (-1.98%)
At close: Oct 12, 2026
DBA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.52 | 4.52 | 4.41 | 4.46 | 4.46 | -1.98% | 4,500 |
| Oct 9, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 300 |
| Oct 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | 900 |
| Oct 7, 2026 | 4.58 | 4.58 | 4.45 | 4.51 | 4.51 | -0.44% | 8,100 |
| Oct 6, 2026 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 2.03% | 6,900 |
| Oct 5, 2026 | 4.55 | 4.55 | 4.29 | 4.44 | 4.44 | -3.90% | 24,000 |
| Oct 2, 2026 | 4.63 | 4.63 | 4.53 | 4.62 | 4.62 | 0.22% | 2,700 |
| Oct 1, 2026 | 4.55 | 4.65 | 4.55 | 4.61 | 4.61 | -0.86% | 3,600 |
| Sep 30, 2026 | 4.66 | 4.66 | 4.63 | 4.65 | 4.65 | -1.69% | 3,300 |
| Sep 29, 2026 | 4.73 | 4.75 | 4.67 | 4.73 | 4.73 | -0.42% | 9,300 |
| Sep 28, 2026 | 4.69 | 4.75 | 4.68 | 4.75 | 4.75 | 1.06% | 7,500 |
| Sep 25, 2026 | 4.66 | 4.70 | 4.59 | 4.70 | 4.70 | -0.84% | 6,900 |
| Sep 24, 2026 | 4.80 | 4.80 | 4.60 | 4.74 | 4.74 | -1.04% | 8,700 |
| Sep 23, 2026 | 4.78 | 4.79 | 4.72 | 4.79 | 4.79 | 0.42% | 12,000 |
| Sep 22, 2026 | 4.69 | 4.77 | 4.65 | 4.77 | 4.77 | 1.92% | 15,600 |
| Sep 21, 2026 | 4.69 | 4.78 | 4.64 | 4.68 | 4.68 | -0.43% | 15,900 |
| Sep 18, 2026 | 4.59 | 4.73 | 4.55 | 4.70 | 4.70 | 1.51% | 22,200 |
| Sep 17, 2026 | 4.60 | 4.69 | 4.54 | 4.63 | 4.63 | 0.87% | 45,300 |
| Sep 16, 2026 | 4.51 | 4.60 | 4.48 | 4.59 | 4.59 | 1.77% | 23,100 |
| Sep 15, 2026 | 4.42 | 4.51 | 4.40 | 4.51 | 4.51 | 1.35% | 7,500 |
| Sep 14, 2026 | 4.42 | 4.45 | 4.37 | 4.45 | 4.45 | -0.89% | 7,800 |
| Sep 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Sep 10, 2026 | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | - | 7,200 |
| Sep 9, 2026 | 4.39 | 4.50 | 4.39 | 4.49 | 4.49 | 0.45% | 9,300 |
| Sep 8, 2026 | 4.47 | 4.48 | 4.46 | 4.47 | 4.47 | - | 2,100 |
| Sep 7, 2026 | 4.39 | 4.48 | 4.39 | 4.47 | 4.47 | 1.82% | 21,600 |
| Sep 4, 2026 | 4.42 | 4.44 | 4.34 | 4.39 | 4.39 | -0.45% | 8,400 |
| Sep 3, 2026 | 4.27 | 4.42 | 4.24 | 4.41 | 4.41 | 1.61% | 62,100 |
| Sep 2, 2026 | 4.25 | 4.34 | 4.23 | 4.34 | 4.34 | 0.46% | 3,000 |
| Sep 1, 2026 | 4.26 | 4.32 | 4.11 | 4.32 | 4.32 | -0.23% | 14,100 |
| Aug 31, 2026 | 4.36 | 4.38 | 4.20 | 4.33 | 4.33 | -1.59% | 34,500 |
| Aug 28, 2026 | 4.35 | 4.47 | 4.29 | 4.40 | 4.40 | 1.62% | 7,800 |
| Aug 27, 2026 | 4.26 | 4.33 | 4.23 | 4.33 | 4.33 | 0.70% | 3,600 |
| Aug 26, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.70% | 1,200 |
| Aug 25, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | - | 3,300 |
| Aug 24, 2026 | 4.28 | 4.28 | 4.26 | 4.27 | 4.27 | 0.95% | 1,800 |
| Aug 21, 2026 | 4.27 | 4.27 | 4.17 | 4.23 | 4.23 | -0.70% | 2,400 |
| Aug 20, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | - | 4,500 |
| Aug 19, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 0.95% | 1,500 |
| Aug 18, 2026 | 4.21 | 4.22 | 4.20 | 4.22 | 4.22 | -0.24% | 2,400 |
| Aug 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 2,700 |
| Aug 14, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.48% | 3,000 |
| Aug 13, 2026 | 4.21 | 4.23 | 4.20 | 4.21 | 4.21 | -0.47% | 1,500 |
| Aug 12, 2026 | 4.25 | 4.28 | 4.14 | 4.23 | 4.23 | 0.71% | 9,000 |
| Aug 11, 2026 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | 0.24% | 2,400 |
| Aug 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Aug 7, 2026 | 4.22 | 4.29 | 4.12 | 4.19 | 4.19 | -0.24% | 13,800 |
| Aug 6, 2026 | 4.22 | 4.22 | 4.15 | 4.20 | 4.20 | 1.20% | 2,700 |
| Aug 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.73% | 1,500 |
| Aug 4, 2026 | 4.04 | 4.16 | 4.04 | 4.12 | 4.12 | 1.98% | 10,200 |