DBA Group S.p.A. (BIT:DBA)
Italy · Delayed Price · Currency is EUR 4.440
-0.110 (-2.42%)
Last updated: Jun 3, 2026, 2:26 PM CET
DBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | - | -1.54% | - |
| Jun 2, 2026 | 4.58 | 4.58 | 4.50 | 4.55 | 4.55 | 0.22% | 8,100 |
| Jun 1, 2026 | 4.59 | 4.63 | 4.52 | 4.54 | 4.54 | -1.30% | 18,000 |
| May 29, 2026 | 4.30 | 4.73 | 4.30 | 4.60 | 4.60 | 7.23% | 79,800 |
| May 28, 2026 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | -0.23% | 12,900 |
| May 27, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 1.65% | 14,400 |
| May 26, 2026 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | -0.47% | 7,500 |
| May 25, 2026 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.19% | 13,500 |
| May 22, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | -0.71% | 6,900 |
| May 21, 2026 | 4.23 | 4.24 | 4.18 | 4.23 | 4.23 | -0.24% | 5,400 |
| May 20, 2026 | 4.25 | 4.26 | 4.16 | 4.24 | 4.24 | -0.24% | 10,200 |
| May 19, 2026 | 4.22 | 4.28 | 4.22 | 4.25 | 4.25 | -0.93% | 6,900 |
| May 18, 2026 | 4.24 | 4.31 | 4.20 | 4.29 | 4.29 | 2.14% | 15,000 |
| May 15, 2026 | 4.30 | 4.30 | 4.16 | 4.20 | 4.20 | -0.94% | 26,100 |
| May 14, 2026 | 4.38 | 4.38 | 4.03 | 4.24 | 4.24 | 2.42% | 49,200 |
| May 13, 2026 | 4.07 | 4.24 | 3.98 | 4.14 | 4.14 | 6.43% | 63,600 |
| May 12, 2026 | 3.63 | 3.89 | 3.61 | 3.89 | 3.89 | 8.66% | 22,800 |
| May 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 900 |
| May 8, 2026 | 3.70 | 3.72 | 3.65 | 3.65 | 3.65 | - | 1,500 |
| May 7, 2026 | 3.73 | 3.76 | 3.64 | 3.65 | 3.65 | -0.54% | 12,000 |
| May 6, 2026 | 3.62 | 3.68 | 3.58 | 3.67 | 3.67 | -0.54% | 4,500 |
| May 5, 2026 | 3.69 | 3.70 | 3.64 | 3.69 | 3.69 | 0.54% | 3,300 |
| May 4, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Apr 30, 2026 | 3.71 | 3.71 | 3.60 | 3.67 | 3.67 | 0.82% | 3,000 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 28, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | - | 1,200 |
| Apr 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 21, 2026 | 3.54 | 3.64 | 3.53 | 3.64 | 3.64 | 1.11% | 2,700 |
| Apr 20, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 1.69% | 2,100 |
| Apr 17, 2026 | 3.35 | 3.54 | 3.35 | 3.54 | 3.54 | 4.12% | 12,900 |
| Apr 16, 2026 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | -0.29% | 5,100 |
| Apr 15, 2026 | 3.36 | 3.53 | 3.35 | 3.41 | 3.41 | 1.49% | 13,800 |
| Apr 14, 2026 | 3.36 | 3.43 | 3.36 | 3.36 | 3.36 | - | 8,700 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.33 | 3.36 | 3.36 | -4.27% | 25,200 |
| Apr 10, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | - | 900 |
| Apr 9, 2026 | 3.43 | 3.51 | 3.43 | 3.51 | 3.51 | 1.74% | 1,200 |
| Apr 8, 2026 | 3.39 | 3.45 | 3.37 | 3.45 | 3.45 | 3.60% | 11,400 |
| Apr 7, 2026 | 3.35 | 3.35 | 3.29 | 3.33 | 3.33 | 0.91% | 3,300 |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 300 |
| Apr 1, 2026 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 0.92% | 6,300 |
| Mar 31, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | 4,500 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 300 |
| Mar 27, 2026 | 3.25 | 3.27 | 3.20 | 3.24 | 3.24 | -0.31% | 3,600 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | -2.99% | 9,300 |
| Mar 25, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 2.13% | 1,200 |
| Mar 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1,200 |
| Mar 23, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.23% | 6,900 |