Digi Communications N.V. (FRA:53N)
Germany · Delayed Price · Currency is EUR 11.10
+0.36 (3.35%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:53N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3.35% | - |
| Jun 25, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -4.62% | - |
| Jun 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 5.43% | 5 |
| Jun 23, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Jun 22, 2026 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 0.19% | - |
| Jun 19, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 18, 2026 | 10.32 | 10.66 | 10.32 | 10.66 | 10.66 | 4.51% | - |
| Jun 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.59% | 100 |
| Jun 16, 2026 | 9.91 | 10.14 | 9.91 | 10.14 | 10.14 | 2.32% | 200 |
| Jun 15, 2026 | 9.66 | 9.91 | 9.66 | 9.91 | 9.91 | 4.10% | - |
| Jun 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.21% | - |
| Jun 11, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.42% | - |
| Jun 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 200 |
| Jun 9, 2026 | 9.33 | 9.50 | 9.33 | 9.50 | 9.50 | 1.82% | 400 |
| Jun 8, 2026 | 9.27 | 9.33 | 9.27 | 9.33 | 9.33 | 0.76% | - |
| Jun 5, 2026 | 9.19 | 9.26 | 9.19 | 9.26 | 9.26 | 0.76% | - |
| Jun 4, 2026 | 9.08 | 9.19 | 9.08 | 9.19 | 9.19 | 1.21% | - |
| Jun 3, 2026 | 9.02 | 9.08 | 9.02 | 9.08 | 9.08 | 0.78% | - |
| Jun 2, 2026 | 9.05 | 9.05 | 9.01 | 9.01 | 9.01 | -0.44% | - |
| Jun 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 29, 2026 | 8.86 | 9.05 | 8.86 | 9.05 | 9.05 | 2.14% | - |
| May 28, 2026 | 9.12 | 9.71 | 8.86 | 8.86 | 8.86 | -2.85% | 80 |
| May 27, 2026 | 8.97 | 9.12 | 8.97 | 9.12 | 9.12 | 1.67% | - |
| May 26, 2026 | 8.82 | 8.97 | 8.82 | 8.97 | 8.97 | 1.82% | - |
| May 25, 2026 | 8.55 | 8.81 | 8.55 | 8.81 | 8.81 | 2.92% | - |
| May 22, 2026 | 8.86 | 8.86 | 8.56 | 8.56 | 8.56 | -3.39% | - |
| May 21, 2026 | 8.89 | 8.89 | 8.86 | 8.86 | 8.86 | -0.34% | - |
| May 20, 2026 | 8.62 | 8.89 | 8.62 | 8.89 | 8.89 | 7.76% | - |
| May 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 18, 2026 | 8.47 | 8.47 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| May 15, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 2.04% | - |
| May 14, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -4.25% | - |
| May 13, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | -6.45% | 1,060 |
| May 12, 2026 | 8.22 | 9.30 | 8.22 | 9.30 | 9.30 | 13.41% | 1,000 |
| May 11, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | -0.36% | - |
| May 8, 2026 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 0.61% | - |
| May 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -3.31% | - |
| May 6, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% | - |
| May 5, 2026 | 8.37 | 8.45 | 8.37 | 8.45 | 8.45 | 0.96% | - |
| May 4, 2026 | 8.21 | 8.37 | 8.21 | 8.37 | 8.37 | 2.07% | - |
| Apr 30, 2026 | 8.61 | 8.61 | 8.20 | 8.20 | 8.20 | -4.98% | - |
| Apr 29, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Apr 28, 2026 | 8.98 | 8.98 | 8.63 | 8.63 | 8.63 | -3.90% | - |
| Apr 27, 2026 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | -5.87% | - |
| Apr 24, 2026 | 8.84 | 9.54 | 8.84 | 9.54 | 9.54 | 7.92% | 60 |
| Apr 23, 2026 | 8.94 | 8.94 | 8.84 | 8.84 | 8.84 | -1.01% | - |
| Apr 22, 2026 | 8.75 | 8.93 | 8.75 | 8.93 | 8.93 | 2.06% | - |
| Apr 21, 2026 | 9.03 | 9.03 | 8.75 | 8.75 | 8.75 | -5.20% | - |
| Apr 20, 2026 | 9.29 | 9.29 | 9.23 | 9.23 | 9.23 | -2.43% | - |
| Apr 17, 2026 | 9.41 | 9.76 | 9.41 | 9.46 | 9.46 | 0.53% | 1 |