Digi Communications N.V. (FRA:53N)
Germany · Delayed Price · Currency is EUR 11.14
-0.10 (-0.89%)
At close: Oct 23, 2026
FRA:53N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.38 | 11.38 | 11.14 | 11.14 | 11.14 | -0.89% | - |
| Oct 22, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.81% | - |
| Oct 21, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.47% | - |
| Oct 20, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 19, 2026 | 10.74 | 10.88 | 10.74 | 10.88 | 10.88 | 1.30% | - |
| Oct 16, 2026 | 10.58 | 10.74 | 10.58 | 10.74 | 10.74 | 1.32% | - |
| Oct 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.52% | - |
| Oct 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | - |
| Oct 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 12, 2026 | 10.44 | 10.44 | 10.20 | 10.20 | 10.20 | -2.67% | - |
| Oct 9, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% | - |
| Oct 8, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.24% | - |
| Oct 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.75% | - |
| Oct 6, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Oct 5, 2026 | 10.24 | 10.62 | 10.24 | 10.62 | 10.62 | 3.71% | - |
| Oct 2, 2026 | 10.18 | 10.38 | 10.18 | 10.24 | 10.24 | 2.71% | 30 |
| Oct 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.63% | - |
| Sep 30, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.24% | - |
| Sep 29, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | - |
| Sep 28, 2026 | 9.95 | 9.95 | 9.69 | 9.69 | 9.69 | -2.61% | - |
| Sep 25, 2026 | 9.81 | 9.95 | 9.81 | 9.95 | 9.95 | 1.43% | - |
| Sep 24, 2026 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | -0.20% | - |
| Sep 23, 2026 | 10.24 | 10.24 | 9.83 | 9.83 | 9.83 | -4.00% | 63 |
| Sep 22, 2026 | 9.87 | 10.24 | 9.87 | 10.24 | 10.24 | 3.75% | - |
| Sep 21, 2026 | 10.28 | 10.28 | 9.87 | 9.87 | 9.87 | -3.99% | - |
| Sep 18, 2026 | 10.44 | 10.44 | 10.28 | 10.28 | 10.28 | -1.53% | - |
| Sep 17, 2026 | 10.56 | 10.56 | 10.44 | 10.44 | 10.44 | -1.14% | - |
| Sep 16, 2026 | 10.86 | 10.86 | 10.56 | 10.56 | 10.56 | -2.76% | - |
| Sep 15, 2026 | 10.78 | 10.86 | 10.78 | 10.86 | 10.86 | 0.74% | - |
| Sep 14, 2026 | 10.72 | 10.78 | 10.72 | 10.78 | 10.78 | 0.56% | - |
| Sep 11, 2026 | 10.78 | 10.78 | 10.72 | 10.72 | 10.72 | -0.56% | - |
| Sep 10, 2026 | 11.28 | 11.28 | 10.78 | 10.78 | 10.78 | -4.26% | - |
| Sep 9, 2026 | 11.40 | 11.40 | 11.26 | 11.26 | 11.26 | -1.23% | - |
| Sep 8, 2026 | 11.32 | 11.40 | 11.32 | 11.40 | 11.40 | 0.53% | - |
| Sep 7, 2026 | 11.42 | 11.42 | 11.34 | 11.34 | 11.34 | -0.70% | - |
| Sep 4, 2026 | 11.58 | 11.58 | 11.42 | 11.42 | 11.42 | -4.67% | - |
| Sep 3, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.99% | - |
| Sep 2, 2026 | 11.98 | 12.10 | 11.98 | 12.10 | 12.10 | 2.54% | 400 |
| Sep 1, 2026 | 12.36 | 12.36 | 11.80 | 11.80 | 11.80 | -4.53% | 100 |
| Aug 31, 2026 | 11.80 | 12.36 | 11.80 | 12.36 | 12.36 | 4.75% | 50 |
| Aug 28, 2026 | 12.24 | 12.24 | 11.80 | 11.80 | 11.80 | -3.59% | - |
| Aug 27, 2026 | 12.40 | 12.40 | 12.24 | 12.24 | 12.24 | -0.97% | - |
| Aug 26, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.68% | - |
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 78 |
| Aug 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.16% | - |
| Aug 20, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.11% | - |
| Aug 19, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.64% | - |
| Aug 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 17, 2026 | 12.54 | 12.54 | 12.50 | 12.50 | 12.50 | -0.48% | - |