Digital Turbine, Inc. (FRA:4MD)
Germany · Delayed Price · Currency is EUR 8.76
-0.22 (-2.45%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:4MD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.45% | 1,700 |
| Oct 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -3.65% | - |
| Oct 21, 2026 | 8.76 | 9.32 | 8.76 | 9.32 | 9.32 | 11.22% | 1,700 |
| Oct 20, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.56% | - |
| Oct 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -7.33% | - |
| Oct 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 12.08% | - |
| Oct 15, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -10.20% | - |
| Oct 14, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.65% | - |
| Oct 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.43% | - |
| Oct 12, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Oct 9, 2026 | 9.58 | 9.58 | 9.24 | 9.24 | 9.24 | -1.70% | 600 |
| Oct 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.29% | - |
| Oct 7, 2026 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | -6.83% | 70 |
| Oct 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.81% | - |
| Oct 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.66% | 500 |
| Oct 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.00% | - |
| Oct 1, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| Sep 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.42% | - |
| Sep 29, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.83% | - |
| Sep 28, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.84% | - |
| Sep 25, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -6.27% | - |
| Sep 24, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | -3.32% | 100 |
| Sep 23, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | 556 |
| Sep 22, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 13.10% | 55 |
| Sep 21, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.53% | - |
| Sep 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.64% | - |
| Sep 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.68% | - |
| Sep 16, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.20% | - |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.25% | - |
| Sep 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -3.17% | - |
| Sep 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 7.22% | - |
| Sep 10, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.63% | - |
| Sep 9, 2026 | 9.58 | 9.58 | 9.48 | 9.48 | 9.48 | 3.72% | 400 |
| Sep 8, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.08% | - |
| Sep 7, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.43% | - |
| Sep 4, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Sep 3, 2026 | 8.44 | 9.28 | 8.44 | 9.28 | 9.28 | 9.18% | 2,420 |
| Sep 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59% | - |
| Sep 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 31, 2026 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -6.38% | 200 |
| Aug 28, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.04% | - |
| Aug 27, 2026 | 9.40 | 9.62 | 9.40 | 9.62 | 9.62 | 4.79% | 50 |
| 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% | - |