Digital Bros S.p.A. (BIT:DIB)
Italy flag Italy · Delayed Price · Currency is EUR
12.28
-0.34 (-2.69%)
Aug 29, 2025, 5:35 PM CET

Digital Bros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202512.5812.6012.2812.2812.28-2.69%20,868
Aug 28, 202512.8812.9612.5212.6212.62-2.02%29,649
Aug 27, 202513.1413.1812.8412.8812.88-1.98%22,233
Aug 26, 202513.4013.4013.1013.1413.14-2.23%23,563
Aug 25, 202513.2413.6813.0013.4413.442.13%49,595
Aug 22, 202512.9013.1812.8013.1613.162.97%38,472
Aug 21, 202512.9012.9012.5812.7812.780.63%47,452
Aug 20, 202512.7212.8412.6212.7012.70-20,178
Aug 19, 202512.5412.9012.4012.7012.701.93%45,738
Aug 18, 202512.6012.6012.3212.4612.461.14%11,724
Aug 14, 202512.4412.6012.0012.3212.32-1.28%22,476
Aug 13, 202512.5012.7212.3212.4812.481.30%27,630
Aug 12, 202512.6412.6612.3012.3212.32-1.91%24,243
Aug 11, 202512.6612.8412.4812.5612.56-0.95%16,607
Aug 8, 202512.9012.9612.6812.6812.68-0.63%22,076
Aug 7, 202512.7613.0012.6212.7612.76-0.78%30,934
Aug 6, 202512.9213.1612.8012.8612.86-0.46%29,383
Aug 5, 202512.4813.0012.4012.9212.923.36%35,058
Aug 4, 202512.2812.6812.2812.5012.501.46%22,210
Aug 1, 202512.9812.9812.2612.3212.32-3.45%38,446
Jul 31, 202512.6613.0812.6612.7612.761.27%29,531
Jul 30, 202512.7812.8412.5212.6012.60-1.25%32,749
Jul 29, 202513.0013.2612.7612.7612.76-0.31%53,148
Jul 28, 202512.9813.6412.6612.8012.80-0.78%157,529
Jul 25, 202512.5013.1011.6612.9012.903.20%256,379
Jul 24, 202515.6015.6012.2212.5012.50-24.70%433,454
Jul 23, 202515.1016.8815.0416.6016.604.14%113,412
Jul 22, 202515.4816.1615.4215.9415.943.24%32,200
Jul 21, 202514.9615.5214.9615.4415.443.76%31,069
Jul 18, 202515.2015.5014.7414.8814.88-2.87%57,649
Jul 17, 202516.2016.2015.2415.3215.32-1.16%19,040
Jul 16, 202515.8816.3415.5015.5015.50-1.90%24,603
Jul 15, 202515.8816.2415.6815.8015.801.67%37,287
Jul 14, 202516.2216.5015.3415.5415.54-5.93%101,299
Jul 11, 202517.1017.1216.5216.5216.52-2.94%22,833
Jul 10, 202517.1617.3216.8017.0217.02-0.82%21,323
Jul 9, 202517.2017.4216.8017.1617.160.70%25,253
Jul 8, 202516.8817.2216.4017.0417.041.07%57,405
Jul 7, 202516.5617.2016.3016.8616.863.18%80,733
Jul 4, 202516.6816.6816.3016.3416.34-1.57%26,324
Jul 3, 202516.3816.6416.1216.6016.602.47%49,066
Jul 2, 202515.7416.6015.7416.2016.200.62%77,200
Jul 1, 202515.1816.4014.9216.1016.106.06%159,268
Jun 30, 202514.0015.2013.9615.1815.189.68%136,348
Jun 27, 202513.7614.1213.6613.8413.841.62%58,152
Jun 26, 202513.8414.0013.6213.6213.62-1.16%25,484
Jun 25, 202513.7013.9813.7013.7813.78-13,585
Jun 24, 202513.8013.9213.5813.7813.780.44%17,061
Jun 23, 202513.8214.0613.6213.7213.72-3.38%15,737
Jun 20, 202513.7214.3813.7214.2014.202.75%19,359