Digital Turbine, Inc. (FRA:4MD)
Germany · Delayed Price · Currency is EUR 2.585
+0.063 (2.50%)
At close: Mar 27, 2026
FRA:4MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 2.50% | - |
| Mar 26, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.24% | - |
| Mar 25, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -8.71% | 30 |
| Mar 24, 2026 | 2.67 | 2.76 | 2.67 | 2.76 | 2.76 | 5.03% | 2,000 |
| Mar 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.41% | - |
| Mar 20, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.32% | - |
| Mar 19, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.63% | - |
| Mar 18, 2026 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -7.23% | 1,000 |
| Mar 17, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -0.06% | 1,000 |
| Mar 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.67% | - |
| Mar 13, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -0.66% | 115 |
| Mar 12, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.60% | - |
| Mar 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.07% | - |
| Mar 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.94% | - |
| Mar 9, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -5.96% | - |
| Mar 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.58% | - |
| Mar 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.43% | - |
| Mar 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.09% | - |
| Mar 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.89% | - |
| Mar 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.33% | - |
| Feb 27, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.66% | - |
| Feb 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.82% | - |
| Feb 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Feb 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.06% | - |
| Feb 23, 2026 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | 3.03% | 9,315 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.06% | - |
| Feb 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Feb 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.08% | 100 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.40% | - |
| Feb 13, 2026 | 3.47 | 3.66 | 3.47 | 3.66 | 3.66 | 1.41% | 1,000 |
| Feb 12, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.96% | - |
| Feb 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.46% | - |
| Feb 10, 2026 | 3.66 | 3.98 | 3.66 | 3.98 | 3.98 | 10.71% | 110 |
| Feb 9, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 2.66% | 3,000 |
| Feb 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.78% | - |
| Feb 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -19.11% | - |
| Feb 4, 2026 | 5.20 | 5.20 | 4.85 | 4.85 | 4.85 | 12.89% | 2,870 |
| Feb 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.22% | - |
| Feb 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -6.29% | - |
| 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% | - |