Doxee S.p.A. (FRA:0BJ)
Germany · Delayed Price · Currency is EUR 3.160
+0.100 (3.27%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:0BJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | 3.27% | 250 |
| Oct 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.61% | - |
| Oct 21, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -7.16% | - |
| Oct 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 19, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -2.90% | - |
| Oct 16, 2026 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -4.17% | - |
| Oct 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -10.22% | - |
| Oct 14, 2026 | 3.71 | 4.01 | 3.71 | 4.01 | 4.01 | 6.93% | 250 |
| Oct 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 12, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 1.90% | - |
| Oct 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Oct 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | - |
| Oct 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Oct 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 5, 2026 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.80% | - |
| Oct 2, 2026 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | -3.85% | - |
| Oct 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Sep 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | - |
| Sep 29, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 12.65% | - |
| Sep 28, 2026 | 3.78 | 3.78 | 3.40 | 3.40 | 3.40 | -10.05% | - |
| Sep 25, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.16% | - |
| Sep 24, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Sep 23, 2026 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -1.83% | - |
| Sep 22, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 1.87% | - |
| Sep 21, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | - |
| Sep 18, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.27% | - |
| Sep 17, 2026 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | 2.79% | - |
| Sep 16, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 0.56% | - |
| Sep 15, 2026 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 2.00% | - |
| Sep 14, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 3.55% | - |
| Sep 11, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.88% | - |
| Sep 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Sep 9, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.87% | - |
| Sep 8, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -0.86% | - |
| Sep 7, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 1.17% | - |
| Sep 4, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Sep 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.92% | - |
| Sep 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 1, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Aug 31, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Aug 28, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -0.28% | - |
| Aug 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 21, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 0.28% | - |
| Aug 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.83% | - |
| Aug 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Aug 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 17, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.20% | - |