Docebo Inc. (FRA:061)
Germany · Delayed Price · Currency is EUR 21.20
+0.20 (0.95%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:061 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| 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% | - |
| Aug 14, 2026 | 20.20 | 20.20 | 19.60 | 19.80 | 19.80 | -1.98% | - |
| Aug 13, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 20.20 | 5.21% | - |
| Aug 12, 2026 | 19.90 | 19.90 | 18.80 | 19.20 | 19.20 | -3.03% | - |
| Aug 11, 2026 | 20.20 | 20.40 | 19.50 | 19.80 | 19.80 | -1.98% | 150 |
| Aug 10, 2026 | 19.20 | 20.40 | 19.20 | 20.20 | 20.20 | 5.21% | - |
| Aug 7, 2026 | 17.70 | 19.20 | 17.60 | 19.20 | 19.20 | 9.71% | - |
| Aug 6, 2026 | 17.60 | 17.60 | 17.30 | 17.50 | 17.50 | - | - |
| Aug 5, 2026 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | -1.13% | - |
| Aug 4, 2026 | 18.20 | 18.20 | 17.60 | 17.70 | 17.70 | -3.80% | - |
| Aug 3, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 3.95% | - |
| Jul 31, 2026 | 18.10 | 18.10 | 17.60 | 17.70 | 17.70 | -1.12% | - |
| Jul 30, 2026 | 19.20 | 19.20 | 17.60 | 17.90 | 17.90 | -5.79% | - |
| Jul 29, 2026 | 18.10 | 19.10 | 18.10 | 19.00 | 19.00 | 3.83% | - |
| Jul 28, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3.98% | - |
| Jul 27, 2026 | 17.10 | 18.00 | 17.10 | 17.60 | 17.60 | 4.14% | 98 |
| Jul 24, 2026 | 16.60 | 17.00 | 16.60 | 16.90 | 16.90 | 3.05% | - |
| Jul 23, 2026 | 16.90 | 16.90 | 16.30 | 16.40 | 16.40 | -3.53% | - |
| Jul 22, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 103 |
| Jul 21, 2026 | 17.10 | 17.10 | 16.60 | 16.80 | 16.80 | -0.59% | - |
| Jul 20, 2026 | 17.70 | 17.70 | 16.40 | 16.90 | 16.90 | -3.98% | - |
| 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% | - |