Digi Communications N.V. (FRA:53N)
Germany · Delayed Price · Currency is EUR 11.74
+0.30 (2.62%)
Last updated: Jul 20, 2026, 1:41 PM CET
FRA:53N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | - | 0.17% | - |
| 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% | - |
| Jun 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | 0.59% | 100 |
| Jun 16, 2026 | 9.91 | 10.14 | 9.91 | 10.14 | 10.06 | 2.32% | 200 |
| Jun 15, 2026 | 9.66 | 9.91 | 9.66 | 9.91 | 9.83 | 4.10% | - |
| Jun 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.44 | -0.21% | - |
| Jun 11, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.46 | 0.42% | - |
| Jun 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | - | 200 |
| Jun 9, 2026 | 9.33 | 9.50 | 9.33 | 9.50 | 9.42 | 1.82% | 400 |
| Jun 8, 2026 | 9.27 | 9.33 | 9.27 | 9.33 | 9.25 | 0.76% | - |
| Jun 5, 2026 | 9.19 | 9.26 | 9.19 | 9.26 | 9.19 | 0.76% | - |
| Jun 4, 2026 | 9.08 | 9.19 | 9.08 | 9.19 | 9.12 | 1.21% | - |
| Jun 3, 2026 | 9.02 | 9.08 | 9.02 | 9.08 | 9.01 | 0.78% | - |
| Jun 2, 2026 | 9.05 | 9.05 | 9.01 | 9.01 | 8.94 | -0.44% | - |
| Jun 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | - | - |
| May 29, 2026 | 8.86 | 9.05 | 8.86 | 9.05 | 8.98 | 2.14% | - |
| May 28, 2026 | 9.12 | 9.71 | 8.86 | 8.86 | 8.79 | -2.85% | 80 |
| May 27, 2026 | 8.97 | 9.12 | 8.97 | 9.12 | 9.05 | 1.67% | - |
| May 26, 2026 | 8.82 | 8.97 | 8.82 | 8.97 | 8.90 | 1.82% | - |
| May 25, 2026 | 8.55 | 8.81 | 8.55 | 8.81 | 8.74 | 2.92% | - |
| May 22, 2026 | 8.86 | 8.86 | 8.56 | 8.56 | 8.49 | -3.39% | - |
| May 21, 2026 | 8.89 | 8.89 | 8.86 | 8.86 | 8.79 | -0.34% | - |
| May 20, 2026 | 8.62 | 8.89 | 8.62 | 8.89 | 8.82 | 7.76% | - |
| May 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | - | - |
| May 18, 2026 | 8.47 | 8.47 | 8.25 | 8.25 | 8.18 | -2.94% | - |
| May 15, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.43 | 2.04% | - |
| May 14, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | -4.25% | - |
| May 13, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.63 | -6.45% | 1,060 |
| May 12, 2026 | 8.22 | 9.30 | 8.22 | 9.30 | 9.22 | 13.41% | 1,000 |