Digi Communications N.V. (FRA:53N)
Germany · Delayed Price · Currency is EUR 12.36
-0.34 (-2.68%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:53N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 12.70 | 12.70 | 12.56 | 12.56 | 12.56 | -0.32% | - |
| Aug 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.94% | - |
| Aug 12, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.32% | - |
| Aug 11, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | 7 |
| Aug 10, 2026 | 12.48 | 12.82 | 12.48 | 12.68 | 12.68 | 0.96% | 7 |
| Aug 7, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.33% | - |
| Aug 6, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.31% | - |
| Aug 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 4, 2026 | 12.86 | 13.48 | 12.86 | 12.90 | 12.90 | -2.57% | 100 |
| Aug 3, 2026 | 12.58 | 13.30 | 12.58 | 13.24 | 13.24 | 5.41% | 304 |
| Jul 31, 2026 | 12.74 | 12.74 | 12.56 | 12.56 | 12.56 | -3.24% | - |
| Jul 30, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.62% | - |
| Jul 29, 2026 | 12.90 | 12.98 | 12.90 | 12.90 | 12.90 | 3.53% | 800 |
| Jul 28, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 3.66% | - |
| Jul 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% | - |
| Jul 24, 2026 | 12.12 | 12.12 | 12.04 | 12.04 | 12.04 | 0.17% | - |
| Jul 23, 2026 | 11.84 | 12.02 | 11.84 | 12.02 | 12.02 | 0.84% | 200 |
| Jul 22, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 4.56% | - |
| Jul 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 20, 2026 | 11.46 | 11.80 | 11.40 | 11.40 | 11.40 | -0.35% | 287 |
| Jul 17, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Jul 16, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.42% | - |
| Jul 15, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.92% | - |
| Jul 14, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Jul 13, 2026 | 11.54 | 11.82 | 11.12 | 11.74 | 11.74 | 4.26% | 1,450 |
| Jul 10, 2026 | 11.38 | 11.66 | 11.26 | 11.26 | 11.26 | 0.36% | 757 |
| Jul 9, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Jul 8, 2026 | 11.32 | 11.32 | 11.22 | 11.22 | 11.22 | -2.26% | - |
| Jul 7, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.81% | - |
| Jul 6, 2026 | 11.84 | 11.84 | 11.48 | 11.48 | 11.39 | 1.95% | 3 |
| Jul 3, 2026 | 11.46 | 11.84 | 11.26 | 11.26 | 11.17 | -2.09% | 120 |
| Jul 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | -0.69% | - |
| Jul 1, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.49 | 2.84% | - |
| Jun 30, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.17 | - | - |
| Jun 29, 2026 | 11.20 | 11.26 | 11.20 | 11.26 | 11.17 | 0.54% | - |
| Jun 26, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.11 | 4.28% | - |
| Jun 25, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | -4.62% | - |
| Jun 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.17 | 5.43% | 5 |
| Jun 23, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.59 | - | - |
| Jun 22, 2026 | 10.70 | 10.70 | 10.68 | 10.68 | 10.59 | 0.19% | - |
| Jun 19, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.57 | - | - |
| Jun 18, 2026 | 10.32 | 10.66 | 10.32 | 10.66 | 10.57 | 4.51% | - |