Digital Turbine, Inc. (FRA:4MD)
Germany · Delayed Price · Currency is EUR 4.530
-0.027 (-0.59%)
At close: Jan 30, 2026
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | -0.59% | 300 |
| Jan 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.09% | - |
| Jan 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.62% | - |
| Jan 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.86% | - |
| Jan 26, 2026 | 4.38 | 4.41 | 4.38 | 4.41 | 4.41 | 1.29% | 100 |
| Jan 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.91% | - |
| Jan 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.52% | - |
| Jan 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 12.02% | - |
| Jan 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.08% | 1,000 |
| Jan 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -6.82% | - |
| Jan 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.18% | - |
| Jan 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.18% | - |
| Jan 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.95% | - |
| Jan 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3.27% | - |
| Jan 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.24% | - |
| Jan 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.03% | - |
| Jan 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.28% | - |
| Jan 7, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33% | - |
| Jan 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.52% | - |
| Jan 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.15% | - |
| Jan 2, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.22% | - |
| Dec 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.94% | - |
| Dec 29, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.48% | 100 |
| Dec 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.55% | - |
| Dec 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.18% | - |
| Dec 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 7.89% | - |
| Dec 18, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.66% | - |
| Dec 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 7.92% | - |
| Dec 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.68% | - |
| Dec 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.84% | - |
| Dec 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.07% | - |
| Dec 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.44% | - |
| Dec 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Dec 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.96% | 100 |
| Dec 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.89% | - |
| Dec 5, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.70% | - |
| Dec 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Dec 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.48% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.50% | - |
| Dec 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.30% | - |
| Nov 28, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.17% | - |
| Nov 27, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -0.82% | 250 |
| Nov 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.27% | - |
| Nov 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.46% | - |
| Nov 24, 2025 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 9.38% | 250 |
| Nov 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -11.33% | - |
| Nov 20, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.79% | - |
| Nov 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.67% | - |
| Nov 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -7.06% | - |
| Nov 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.54% | - |