Docebo Inc. (FRA:061)
Germany · Delayed Price · Currency is EUR 27.40
+0.40 (1.48%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:061 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.00 | 27.60 | 26.80 | 27.40 | 27.40 | 1.48% | 115 |
| Oct 22, 2026 | 26.80 | 27.80 | 26.80 | 27.00 | 27.00 | -0.74% | - |
| Oct 21, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | - |
| Oct 20, 2026 | 25.00 | 26.80 | 25.00 | 26.80 | 26.80 | 7.20% | - |
| Oct 19, 2026 | 24.60 | 25.20 | 24.60 | 25.00 | 25.00 | 2.46% | - |
| Oct 16, 2026 | 25.00 | 25.20 | 24.20 | 24.40 | 24.40 | -2.40% | - |
| Oct 15, 2026 | 24.20 | 25.00 | 24.00 | 25.00 | 25.00 | 3.31% | - |
| Oct 14, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | -0.82% | - |
| Oct 13, 2026 | 22.80 | 24.40 | 22.60 | 24.40 | 24.40 | 7.96% | - |
| Oct 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 9, 2026 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 4.63% | - |
| Oct 8, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | - |
| Oct 7, 2026 | 21.40 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 6, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | - |
| Oct 5, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | - |
| Oct 2, 2026 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 1, 2026 | 20.40 | 21.00 | 19.90 | 20.80 | 20.80 | 2.97% | - |
| Sep 30, 2026 | 20.00 | 20.40 | 19.80 | 20.20 | 20.20 | 1.51% | - |
| Sep 29, 2026 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | - | - |
| Sep 28, 2026 | 19.90 | 19.90 | 19.50 | 19.90 | 19.90 | - | - |
| Sep 25, 2026 | 19.60 | 19.90 | 19.30 | 19.90 | 19.90 | 1.53% | - |
| Sep 24, 2026 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | -0.51% | - |
| Sep 23, 2026 | 20.00 | 20.20 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Sep 22, 2026 | 20.20 | 20.20 | 19.80 | 19.90 | 19.90 | -1.49% | - |
| Sep 21, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | - |
| Sep 18, 2026 | 20.60 | 20.80 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Sep 17, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 16, 2026 | 21.20 | 21.40 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 15, 2026 | 21.80 | 22.00 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Sep 14, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | 4.81% | - |
| Sep 11, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 2.97% | - |
| Sep 10, 2026 | 20.40 | 20.40 | 19.90 | 20.20 | 20.20 | - | - |
| Sep 9, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 8, 2026 | 21.00 | 21.00 | 19.90 | 20.20 | 20.20 | -3.81% | - |
| Sep 7, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 4, 2026 | 21.80 | 21.80 | 21.00 | 21.20 | 21.20 | -2.75% | - |
| Sep 3, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Sep 2, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | - |
| Sep 1, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Aug 31, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 3.64% | - |
| Aug 28, 2026 | 21.60 | 22.20 | 21.60 | 22.00 | 22.00 | 1.85% | - |
| Aug 27, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | 115 |
| Aug 26, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Aug 25, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | - |
| Aug 24, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 21, 2026 | 20.00 | 21.40 | 20.00 | 21.00 | 21.00 | 5.53% | - |
| Aug 20, 2026 | 19.80 | 19.90 | 19.40 | 19.90 | 19.90 | 1.02% | 16 |
| Aug 19, 2026 | 19.50 | 19.90 | 19.50 | 19.70 | 19.70 | 1.03% | - |
| Aug 18, 2026 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 1.04% | - |
| Aug 17, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | -2.53% | - |