DBT SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.04	0.08	0.04	0.07	0.07	100.55%	7,919,590
Jan 29, 2026	0.04	0.05	0.04	0.04	0.04	2.25%	1,527,181
Jan 28, 2026	0.04	0.04	0.03	0.04	0.04	0.28%	145,741
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-1.66%	111,388
Jan 26, 2026	0.03	0.04	0.03	0.04	0.04	4.34%	15,310
Jan 23, 2026	0.03	0.04	0.03	0.03	0.03	-4.95%	31,550
Jan 22, 2026	0.04	0.04	0.03	0.04	0.04	-	5,319
Jan 21, 2026	0.04	0.04	0.03	0.04	0.04	-	110,359
Jan 20, 2026	0.04	0.04	0.03	0.04	0.04	-0.55%	58,763
Jan 19, 2026	0.04	0.04	0.03	0.04	0.04	5.17%	90,401
Jan 16, 2026	0.03	0.04	0.03	0.03	0.03	-1.14%	56,714
Jan 15, 2026	0.03	0.04	0.03	0.04	0.04	-	213,851
Jan 14, 2026	0.03	0.04	0.03	0.04	0.04	3.23%	226,703
Jan 13, 2026	0.04	0.04	0.03	0.03	0.03	-11.43%	1,412,169
Jan 12, 2026	0.03	0.04	0.03	0.04	0.04	9.37%	290,334
Jan 9, 2026	0.04	0.04	0.03	0.04	0.04	-	26,878
Jan 8, 2026	0.03	0.04	0.03	0.04	0.04	1.73%	336,556
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-	183,791
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	0.29%	100,877
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	1.47%	235,334
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	0.89%	122,510
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-0.88%	88,267
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	0.59%	147,377
Dec 29, 2025	0.04	0.04	0.03	0.03	0.03	-9.14%	595,197
Dec 24, 2025	0.04	0.04	0.03	0.04	0.04	-	223,813
Dec 23, 2025	0.03	0.04	0.03	0.04	0.04	8.77%	55,830
Dec 22, 2025	0.04	0.04	0.03	0.03	0.03	-8.56%	314,732
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-0.27%	313,362
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-1.32%	189,000
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-0.78%	197,187
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	0.26%	33,494
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-2.30%	75,640
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-	15,442
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-	20,104
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	2.09%	5,492
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-0.52%	41,361
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-0.26%	3,642
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-2.03%	76,308
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	1.03%	29,560
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-0.76%	45,400
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-0.76%	72,890
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-1.00%	84,695
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-	98,238
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	1.27%	153,874
Nov 26, 2025	0.04	0.05	0.04	0.04	0.04	-4.59%	590,280
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	0.73%	43,443
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	0.74%	34,227
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	3.29%	30,765
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	-1.25%	77,020
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	2.04%	34,274