Digital Turbine, Inc. (FRA:4MD)
Germany · Delayed Price · Currency is EUR 9.18
+0.14 (1.55%)
At close: Aug 26, 2026
FRA:4MD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.55% | - |
| Aug 25, 2026 | 9.12 | 9.12 | 9.04 | 9.04 | 9.04 | -1.95% | 600 |
| Aug 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.99% | - |
| Aug 21, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -6.22% | - |
| Aug 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -6.41% | - |
| Aug 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.19% | - |
| Aug 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Aug 14, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% | - |
| Aug 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 60 |
| Aug 12, 2026 | 11.15 | 11.15 | 10.50 | 10.50 | 10.50 | -14.98% | 2,000 |
| Aug 11, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Aug 10, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.59% | - |
| Aug 7, 2026 | 12.25 | 12.55 | 12.25 | 12.55 | 12.55 | 11.56% | 280 |
| Aug 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.66% | - |
| Aug 5, 2026 | 10.70 | 11.80 | 10.30 | 11.80 | 11.80 | 50.90% | 2,680 |
| Aug 4, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 12.03% | - |
| Aug 3, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.79% | - |
| Jul 31, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.99% | - |
| Jul 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -3.03% | - |
| Jul 29, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.68% | - |
| Jul 28, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.27% | - |
| Jul 27, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 6.90% | - |
| Jul 24, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -5.18% | - |
| Jul 23, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -8.48% | - |
| Jul 22, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.97% | - |
| Jul 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.22% | - |
| Jul 20, 2026 | 7.20 | 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% | - |