Docebo Inc. (FRA:061)
Germany · Delayed Price · Currency is EUR 16.80
-0.90 (-5.08%)
Last updated: Jul 20, 2026, 5:19 PM CET
FRA:061 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | - | 1.14% | - |
| Jul 17, 2026 | 16.00 | 17.90 | 16.00 | 17.60 | 17.60 | 9.32% | - |
| Jul 16, 2026 | 15.20 | 16.10 | 15.20 | 16.10 | 16.10 | 5.92% | - |
| Jul 15, 2026 | 15.90 | 16.00 | 15.10 | 15.20 | 15.20 | -3.80% | - |
| Jul 14, 2026 | 16.70 | 16.70 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Jul 13, 2026 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | 1.84% | - |
| Jul 10, 2026 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | 1.24% | - |
| Jul 9, 2026 | 16.10 | 16.10 | 15.70 | 16.10 | 16.10 | 0.63% | - |
| Jul 8, 2026 | 16.30 | 16.30 | 15.80 | 16.00 | 16.00 | -1.84% | - |
| Jul 7, 2026 | 16.10 | 16.30 | 16.00 | 16.30 | 16.30 | 2.52% | - |
| Jul 6, 2026 | 15.80 | 15.90 | 15.60 | 15.90 | 15.90 | 1.27% | - |
| Jul 3, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Jul 2, 2026 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Jul 1, 2026 | 15.60 | 16.60 | 15.40 | 16.40 | 16.40 | 5.13% | - |
| Jun 30, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 3.31% | - |
| Jun 29, 2026 | 15.40 | 15.40 | 14.90 | 15.10 | 15.10 | -0.66% | - |
| Jun 26, 2026 | 14.70 | 15.30 | 14.70 | 15.20 | 15.20 | 2.70% | - |
| Jun 25, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | - |
| Jun 24, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jun 23, 2026 | 14.60 | 15.00 | 14.60 | 14.90 | 14.90 | 2.05% | - |
| Jun 22, 2026 | 15.00 | 15.10 | 14.40 | 14.60 | 14.60 | -1.35% | 80 |
| Jun 19, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | - |
| Jun 18, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2.07% | - |
| Jun 17, 2026 | 14.80 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Jun 16, 2026 | 15.50 | 15.50 | 14.70 | 14.70 | 14.70 | -4.55% | - |
| Jun 15, 2026 | 15.70 | 15.80 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jun 12, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Jun 11, 2026 | 15.70 | 15.70 | 15.20 | 15.70 | 15.70 | 0.64% | - |
| Jun 10, 2026 | 15.40 | 15.80 | 15.40 | 15.60 | 15.60 | 1.96% | - |
| Jun 9, 2026 | 15.30 | 15.30 | 14.90 | 15.30 | 15.30 | 0.66% | - |
| Jun 8, 2026 | 14.80 | 15.30 | 14.80 | 15.20 | 15.20 | 2.70% | - |
| Jun 5, 2026 | 15.20 | 15.20 | 14.70 | 14.80 | 14.80 | -1.33% | - |
| Jun 4, 2026 | 14.40 | 15.20 | 14.40 | 15.00 | 15.00 | 4.90% | - |
| Jun 3, 2026 | 16.20 | 16.20 | 14.30 | 14.30 | 14.30 | -10.62% | - |
| Jun 2, 2026 | 16.90 | 16.90 | 15.80 | 16.00 | 16.00 | -4.19% | - |
| Jun 1, 2026 | 15.70 | 16.70 | 15.70 | 16.70 | 16.70 | 7.74% | - |
| May 29, 2026 | 15.40 | 15.90 | 15.40 | 15.50 | 15.50 | 1.97% | - |
| May 28, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 4.11% | - |
| May 27, 2026 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | - | - |
| May 26, 2026 | 15.50 | 15.50 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| May 25, 2026 | 15.00 | 15.30 | 14.90 | 15.10 | 15.10 | 1.34% | - |
| May 22, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 59 |
| May 21, 2026 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | -2.00% | - |
| May 20, 2026 | 14.90 | 15.00 | 14.50 | 15.00 | 15.00 | 0.67% | - |
| May 19, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | - |
| May 18, 2026 | 14.70 | 14.90 | 14.20 | 14.80 | 14.80 | 0.68% | - |
| May 15, 2026 | 14.00 | 14.90 | 14.00 | 14.70 | 14.70 | 4.26% | - |
| May 14, 2026 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| May 13, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| May 12, 2026 | 16.20 | 16.20 | 14.70 | 14.70 | 14.70 | -9.26% | - |