DBA Group S.p.A. (BIT:DBA)
Italy · Delayed Price · Currency is EUR 4.120
+0.100 (2.49%)
At close: Jul 31, 2026
DBA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.09 | 4.13 | 3.96 | 4.12 | 4.12 | 2.49% | 9,900 |
| Jul 30, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.52% | 600 |
| Jul 29, 2026 | 4.05 | 4.07 | 3.91 | 3.96 | 3.96 | -0.75% | 11,700 |
| Jul 28, 2026 | 3.98 | 4.02 | 3.79 | 3.99 | 3.99 | -1.24% | 17,100 |
| Jul 27, 2026 | 4.09 | 4.14 | 3.99 | 4.04 | 4.04 | -0.25% | 9,000 |
| Jul 24, 2026 | 4.10 | 4.11 | 3.96 | 4.05 | 4.05 | -0.98% | 4,800 |
| Jul 23, 2026 | 4.18 | 4.23 | 3.96 | 4.09 | 4.09 | -1.21% | 11,100 |
| Jul 22, 2026 | 4.14 | 4.17 | 4.06 | 4.14 | 4.14 | - | 8,100 |
| Jul 21, 2026 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | 7,500 |
| Jul 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 300 |
| Jul 17, 2026 | 4.23 | 4.23 | 4.22 | 4.23 | 4.09 | 0.71% | 1,800 |
| Jul 16, 2026 | 4.17 | 4.29 | 4.13 | 4.20 | 4.06 | -0.24% | 9,900 |
| Jul 15, 2026 | 4.30 | 4.36 | 4.21 | 4.21 | 4.07 | -1.86% | 6,600 |
| Jul 14, 2026 | 4.29 | 4.30 | 4.28 | 4.29 | 4.15 | 0.70% | 3,000 |
| Jul 13, 2026 | 4.30 | 4.30 | 4.18 | 4.26 | 4.12 | 0.47% | 1,500 |
| Jul 10, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.10 | 0.24% | 4,500 |
| Jul 9, 2026 | 4.11 | 4.23 | 4.11 | 4.23 | 4.09 | 1.93% | 4,500 |
| Jul 8, 2026 | 4.13 | 4.19 | 4.10 | 4.15 | 4.01 | 1.22% | 7,500 |
| Jul 7, 2026 | 4.12 | 4.12 | 4.05 | 4.10 | 3.96 | -0.24% | 11,400 |
| Jul 6, 2026 | 4.23 | 4.30 | 4.01 | 4.11 | 3.97 | -0.96% | 18,300 |
| Jul 3, 2026 | 4.15 | 4.19 | 4.08 | 4.15 | 4.01 | - | 5,700 |
| Jul 2, 2026 | 4.10 | 4.15 | 4.04 | 4.15 | 4.01 | - | 7,500 |
| Jul 1, 2026 | 4.11 | 4.15 | 3.95 | 4.15 | 4.01 | -1.19% | 16,200 |
| Jun 30, 2026 | 4.23 | 4.24 | 4.13 | 4.20 | 4.06 | 0.72% | 2,100 |
| Jun 29, 2026 | 4.11 | 4.17 | 4.11 | 4.17 | 4.03 | 1.71% | 3,600 |
| Jun 26, 2026 | 3.98 | 4.19 | 3.90 | 4.10 | 3.96 | 2.50% | 20,100 |
| Jun 25, 2026 | 4.12 | 4.13 | 3.94 | 4.00 | 3.87 | -2.44% | 13,200 |
| Jun 24, 2026 | 4.14 | 4.14 | 4.03 | 4.10 | 3.96 | -2.61% | 15,600 |
| Jun 23, 2026 | 4.18 | 4.22 | 4.11 | 4.21 | 4.07 | 0.72% | 12,900 |
| Jun 22, 2026 | 4.13 | 4.18 | 4.08 | 4.18 | 4.04 | -0.24% | 11,400 |
| Jun 19, 2026 | 4.13 | 4.20 | 4.11 | 4.19 | 4.05 | 0.24% | 6,300 |
| Jun 18, 2026 | 4.23 | 4.24 | 4.17 | 4.18 | 4.04 | -0.95% | 9,300 |
| Jun 17, 2026 | 4.28 | 4.29 | 4.08 | 4.22 | 4.08 | -2.31% | 24,900 |
| Jun 16, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.18 | - | 4,800 |
| Jun 15, 2026 | 4.36 | 4.38 | 4.28 | 4.32 | 4.18 | 0.70% | 13,200 |
| Jun 12, 2026 | 4.08 | 4.29 | 4.08 | 4.29 | 4.15 | 6.45% | 12,600 |
| Jun 11, 2026 | 4.36 | 4.40 | 4.03 | 4.03 | 3.90 | -6.50% | 45,000 |
| Jun 10, 2026 | 4.35 | 4.35 | 4.22 | 4.31 | 4.17 | -0.23% | 14,400 |
| Jun 9, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.18 | -0.92% | 4,800 |
| Jun 8, 2026 | 4.28 | 4.36 | 4.27 | 4.36 | 4.22 | 2.11% | 5,100 |
| Jun 5, 2026 | 4.34 | 4.36 | 4.20 | 4.27 | 4.13 | -1.61% | 10,800 |
| Jun 4, 2026 | 4.50 | 4.50 | 4.33 | 4.34 | 4.20 | -2.69% | 12,300 |
| Jun 3, 2026 | 4.41 | 4.49 | 4.41 | 4.46 | 4.31 | -1.98% | 11,400 |
| Jun 2, 2026 | 4.58 | 4.58 | 4.50 | 4.55 | 4.40 | 0.22% | 8,100 |
| Jun 1, 2026 | 4.59 | 4.63 | 4.52 | 4.54 | 4.39 | -1.30% | 18,000 |
| May 29, 2026 | 4.30 | 4.73 | 4.30 | 4.60 | 4.45 | 7.23% | 79,800 |
| May 28, 2026 | 4.29 | 4.30 | 4.25 | 4.29 | 4.15 | -0.23% | 12,900 |
| May 27, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.16 | 1.65% | 14,400 |
| May 26, 2026 | 4.25 | 4.26 | 4.20 | 4.23 | 4.09 | -0.47% | 7,500 |
| May 25, 2026 | 4.17 | 4.25 | 4.17 | 4.25 | 4.11 | 1.19% | 13,500 |