DBA Group S.p.A. (BIT:DBA)
Italy · Delayed Price · Currency is EUR 4.320
-0.010 (-0.23%)
At close: Sep 1, 2026
DBA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 4.08 | 4.16 | 3.97 | 4.04 | 4.04 | -1.94% | 12,900 |
| 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 |