Digital Turbine, Inc. (FRA:4MD)
Germany · Delayed Price · Currency is EUR 9.72
+0.82 (9.21%)
Last updated: Jun 26, 2026, 5:31 PM CET
FRA:4MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | - | -2.25% | - |
| 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% | - |
| May 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.42% | - |
| May 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| May 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | - |
| May 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 48 |
| May 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 7.72% | - |
| May 4, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 9.51% | - |
| Apr 30, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.07% | - |
| Apr 29, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.35% | - |
| Apr 28, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.71% | - |
| Apr 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Apr 24, 2026 | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | -8.63% | 600 |
| Apr 23, 2026 | 3.13 | 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% | - |