Digital Bros S.p.A. (BIT:DIB)
Italy · Delayed Price · Currency is EUR 12.76
-0.10 (-0.78%)
Aug 7, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12.92 | 13.16 | 12.80 | 12.98 | 12.98 | 0.46% | 19,120 |
| Aug 5, 2025 | 12.48 | 13.00 | 12.40 | 12.92 | 12.92 | 3.36% | 35,058 |
| Aug 4, 2025 | 12.28 | 12.68 | 12.28 | 12.50 | 12.50 | 1.46% | 22,210 |
| Aug 1, 2025 | 12.98 | 12.98 | 12.26 | 12.32 | 12.32 | -3.45% | 38,446 |
| Jul 31, 2025 | 12.66 | 13.08 | 12.66 | 12.76 | 12.76 | 1.27% | 29,531 |
| Jul 30, 2025 | 12.78 | 12.84 | 12.52 | 12.60 | 12.60 | -1.25% | 32,749 |
| Jul 29, 2025 | 13.00 | 13.26 | 12.76 | 12.76 | 12.76 | -0.31% | 53,148 |
| Jul 28, 2025 | 12.98 | 13.64 | 12.66 | 12.80 | 12.80 | -0.78% | 157,529 |
| Jul 25, 2025 | 12.50 | 13.10 | 11.66 | 12.90 | 12.90 | 3.20% | 256,379 |
| Jul 24, 2025 | 15.60 | 15.60 | 12.22 | 12.50 | 12.50 | -24.70% | 433,454 |
| Jul 23, 2025 | 15.10 | 16.88 | 15.04 | 16.60 | 16.60 | 4.14% | 113,412 |
| Jul 22, 2025 | 15.48 | 16.16 | 15.42 | 15.94 | 15.94 | 3.24% | 32,200 |
| Jul 21, 2025 | 14.96 | 15.52 | 14.96 | 15.44 | 15.44 | 3.76% | 31,069 |
| Jul 18, 2025 | 15.20 | 15.50 | 14.74 | 14.88 | 14.88 | -2.87% | 57,649 |
| Jul 17, 2025 | 16.20 | 16.20 | 15.24 | 15.32 | 15.32 | -1.16% | 19,040 |
| Jul 16, 2025 | 15.88 | 16.34 | 15.50 | 15.50 | 15.50 | -1.90% | 24,603 |
| Jul 15, 2025 | 15.88 | 16.24 | 15.68 | 15.80 | 15.80 | 1.67% | 37,287 |
| Jul 14, 2025 | 16.22 | 16.50 | 15.34 | 15.54 | 15.54 | -5.93% | 101,299 |
| Jul 11, 2025 | 17.10 | 17.12 | 16.52 | 16.52 | 16.52 | -2.94% | 22,833 |
| Jul 10, 2025 | 17.16 | 17.32 | 16.80 | 17.02 | 17.02 | -0.82% | 21,323 |
| Jul 9, 2025 | 17.20 | 17.42 | 16.80 | 17.16 | 17.16 | 0.70% | 25,253 |
| Jul 8, 2025 | 16.88 | 17.22 | 16.40 | 17.04 | 17.04 | 1.07% | 57,405 |
| Jul 7, 2025 | 16.56 | 17.20 | 16.30 | 16.86 | 16.86 | 3.18% | 80,733 |
| Jul 4, 2025 | 16.68 | 16.68 | 16.30 | 16.34 | 16.34 | -1.57% | 26,324 |
| Jul 3, 2025 | 16.38 | 16.64 | 16.12 | 16.60 | 16.60 | 2.47% | 49,066 |
| Jul 2, 2025 | 15.74 | 16.60 | 15.74 | 16.20 | 16.20 | 0.62% | 77,200 |
| Jul 1, 2025 | 15.18 | 16.40 | 14.92 | 16.10 | 16.10 | 6.06% | 159,268 |
| Jun 30, 2025 | 14.00 | 15.20 | 13.96 | 15.18 | 15.18 | 9.68% | 136,348 |
| Jun 27, 2025 | 13.76 | 14.12 | 13.66 | 13.84 | 13.84 | 1.62% | 58,152 |
| Jun 26, 2025 | 13.84 | 14.00 | 13.62 | 13.62 | 13.62 | -1.16% | 25,484 |
| Jun 25, 2025 | 13.70 | 13.98 | 13.70 | 13.78 | 13.78 | - | 13,585 |
| Jun 24, 2025 | 13.80 | 13.92 | 13.58 | 13.78 | 13.78 | 0.44% | 17,061 |
| Jun 23, 2025 | 13.82 | 14.06 | 13.62 | 13.72 | 13.72 | -3.38% | 15,737 |
| Jun 20, 2025 | 13.72 | 14.38 | 13.72 | 14.20 | 14.20 | 2.75% | 19,359 |
| Jun 19, 2025 | 14.50 | 14.58 | 13.82 | 13.82 | 13.82 | -4.56% | 39,166 |
| Jun 18, 2025 | 14.50 | 14.60 | 14.28 | 14.48 | 14.48 | -0.14% | 17,071 |
| Jun 17, 2025 | 14.32 | 14.58 | 14.14 | 14.50 | 14.50 | 1.40% | 34,677 |
| Jun 16, 2025 | 13.34 | 14.38 | 13.34 | 14.30 | 14.30 | 6.72% | 32,637 |
| Jun 13, 2025 | 14.60 | 14.60 | 13.30 | 13.40 | 13.40 | -8.22% | 44,518 |
| Jun 12, 2025 | 14.54 | 14.68 | 14.34 | 14.60 | 14.60 | -0.54% | 18,180 |
| Jun 11, 2025 | 14.94 | 14.94 | 14.28 | 14.68 | 14.68 | 1.24% | 48,445 |
| Jun 10, 2025 | 14.30 | 14.64 | 14.20 | 14.50 | 14.50 | 0.69% | 23,999 |
| Jun 9, 2025 | 15.16 | 15.16 | 14.40 | 14.40 | 14.40 | -3.23% | 35,489 |
| Jun 6, 2025 | 14.74 | 15.20 | 14.36 | 14.88 | 14.88 | 0.95% | 54,627 |
| Jun 5, 2025 | 14.66 | 14.90 | 14.60 | 14.74 | 14.74 | 1.10% | 29,292 |
| Jun 4, 2025 | 14.60 | 14.64 | 14.34 | 14.58 | 14.58 | 0.41% | 22,104 |
| Jun 3, 2025 | 14.50 | 14.96 | 14.10 | 14.52 | 14.52 | 0.41% | 33,454 |
| Jun 2, 2025 | 13.60 | 14.68 | 13.46 | 14.46 | 14.46 | 6.32% | 77,065 |
| May 30, 2025 | 13.70 | 13.76 | 13.56 | 13.60 | 13.60 | -0.44% | 7,575 |
| May 29, 2025 | 13.78 | 13.82 | 13.50 | 13.66 | 13.66 | - | 8,080 |