Docebo Inc. (FRA:061)
Germany · Delayed Price · Currency is EUR 14.30
-0.50 (-3.38%)
Last updated: Jun 26, 2026, 3:31 PM CET
FRA:061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | - | -0.68% | - |
| 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% | - |
| May 11, 2026 | 17.90 | 17.90 | 15.90 | 16.20 | 16.20 | -9.50% | - |
| May 8, 2026 | 18.00 | 18.00 | 17.00 | 17.90 | 17.90 | 0.56% | - |
| May 7, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 5.33% | - |
| May 6, 2026 | 17.30 | 17.30 | 16.70 | 16.90 | 16.90 | -2.31% | - |
| May 5, 2026 | 18.10 | 18.10 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| May 4, 2026 | 17.50 | 18.10 | 17.50 | 18.00 | 18.00 | 11.11% | - |
| Apr 30, 2026 | 15.70 | 16.20 | 15.50 | 16.20 | 16.20 | 3.18% | - |
| Apr 29, 2026 | 16.20 | 16.40 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Apr 28, 2026 | 15.80 | 16.10 | 15.70 | 16.10 | 16.10 | 1.90% | - |
| Apr 27, 2026 | 15.50 | 16.00 | 15.50 | 15.80 | 15.80 | 1.94% | - |
| Apr 24, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | - |
| Apr 23, 2026 | 16.20 | 16.20 | 14.90 | 15.00 | 15.00 | -7.41% | - |
| Apr 22, 2026 | 15.50 | 16.20 | 15.10 | 16.20 | 16.20 | 5.19% | 169 |
| Apr 21, 2026 | 14.60 | 16.00 | 14.60 | 15.40 | 15.40 | 5.48% | 200 |
| Apr 20, 2026 | 14.10 | 14.60 | 14.00 | 14.60 | 14.60 | 2.82% | - |
| Apr 17, 2026 | 13.80 | 14.30 | 13.70 | 14.20 | 14.20 | 3.65% | - |