Digital Turbine, Inc. (FRA:4MD)
Germany · Delayed Price · Currency is EUR 7.20
-0.16 (-2.17%)
Last updated: Jul 20, 2026, 8:01 AM CET
FRA:4MD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | - | -2.17% | 100 |
| Jul 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -12.17% | 460 |
| Jul 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.95% | - |
| Jul 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.53% | - |
| Jul 14, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -5.03% | - |
| Jul 13, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -6.92% | - |
| Jul 10, 2026 | 9.68 | 9.82 | 9.68 | 9.82 | 9.82 | 2.51% | 310 |
| Jul 9, 2026 | 9.14 | 9.58 | 9.14 | 9.58 | 9.58 | 10.62% | 390 |
| Jul 8, 2026 | 8.96 | 9.00 | 8.66 | 8.66 | 8.66 | -13.23% | 1,004 |
| Jul 7, 2026 | 9.60 | 9.98 | 9.60 | 9.98 | 9.98 | -11.68% | 99 |
| Jul 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.26% | - |
| Jul 3, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.78% | - |
| Jul 2, 2026 | 11.55 | 11.55 | 11.25 | 11.25 | 11.25 | -0.44% | 520 |
| Jul 1, 2026 | 11.15 | 11.55 | 11.15 | 11.30 | 11.30 | -1.74% | 500 |
| Jun 30, 2026 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | 18.31% | 1,425 |
| Jun 29, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jun 26, 2026 | 8.70 | 9.72 | 8.70 | 9.72 | 9.72 | 9.21% | 1,000 |
| Jun 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.07% | - |
| Jun 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.39% | - |
| Jun 23, 2026 | 7.82 | 8.36 | 7.82 | 8.36 | 8.36 | 6.36% | 260 |
| Jun 22, 2026 | 7.32 | 7.86 | 7.32 | 7.86 | 7.86 | 6.22% | 2,000 |
| Jun 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.12% | - |
| Jun 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -5.26% | - |
| Jun 17, 2026 | 8.02 | 8.02 | 7.86 | 7.98 | 7.98 | -0.99% | 1,030 |
| Jun 16, 2026 | 8.34 | 8.34 | 8.06 | 8.06 | 8.06 | -6.06% | 158 |
| Jun 15, 2026 | 8.30 | 8.58 | 8.30 | 8.58 | 8.58 | 1.90% | 1,000 |
| Jun 12, 2026 | 8.62 | 8.80 | 8.36 | 8.42 | 8.42 | -2.77% | 9,000 |
| Jun 11, 2026 | 8.88 | 8.96 | 8.64 | 8.66 | 8.66 | 3.10% | 9,300 |
| Jun 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.69% | - |
| Jun 9, 2026 | 8.26 | 8.26 | 8.18 | 8.18 | 8.18 | -2.62% | 10 |
| Jun 8, 2026 | 7.66 | 8.54 | 7.66 | 8.40 | 8.40 | 8.53% | 1,950 |
| Jun 5, 2026 | 7.80 | 8.10 | 7.74 | 7.74 | 7.74 | 6.03% | 1,060 |
| Jun 4, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.53% | 650 |
| Jun 3, 2026 | 7.32 | 7.46 | 7.12 | 7.12 | 7.12 | -8.72% | 2,770 |
| Jun 2, 2026 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | -3.47% | 252 |
| Jun 1, 2026 | 7.76 | 8.40 | 7.76 | 8.08 | 8.08 | 6.04% | 4,286 |
| May 29, 2026 | 7.20 | 7.78 | 7.20 | 7.62 | 7.62 | 32.29% | 5,340 |
| May 28, 2026 | 5.68 | 5.76 | 5.62 | 5.76 | 5.76 | -10.28% | 1,337 |
| May 27, 2026 | 4.65 | 6.42 | 4.62 | 6.42 | 6.42 | 56.59% | 30,444 |
| May 26, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 4.06% | 1,140 |
| May 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| May 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.78% | - |
| May 21, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 6.09% | - |
| May 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.64% | - |
| May 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.70% | 120 |
| May 18, 2026 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 2.55% | 140 |
| May 15, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.44% | - |
| May 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| May 13, 2026 | 3.27 | 3.56 | 3.27 | 3.56 | 3.56 | 6.59% | 2,000 |
| May 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.47% | - |