Digital Turbine, Inc. (FRA:4MD)
Germany · Delayed Price · Currency is EUR 2.860
-0.270 (-8.63%)
Last updated: Apr 24, 2026, 5:22 PM CET
FRA:4MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | - | - | - |
| Apr 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.80% | - |
| Apr 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.88% | - |
| Apr 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.99% | - |
| Apr 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Apr 16, 2026 | 2.86 | 3.29 | 2.86 | 3.29 | 3.29 | 25.10% | 900 |
| Apr 15, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 6.48% | - |
| Apr 14, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 3.78% | - |
| Apr 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -6.67% | - |
| Apr 10, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.67% | - |
| Apr 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | - |
| Apr 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.75% | - |
| Apr 7, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 3.78% | - |
| Apr 2, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.78% | - |
| Apr 1, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.48% | - |
| Mar 31, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.08% | 50 |
| Mar 30, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -3.06% | - |
| 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% | - |