Digi Communications N.V. (FRA:53N)
Germany · Delayed Price · Currency is EUR 8.84
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:53N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.21% | - |
| Apr 15, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| Apr 14, 2026 | 9.37 | 10.02 | 9.37 | 9.43 | 9.43 | -5.32% | 28 |
| Apr 13, 2026 | 9.38 | 9.96 | 9.38 | 9.96 | 9.96 | 6.30% | 1 |
| Apr 10, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | - |
| Apr 9, 2026 | 9.52 | 9.85 | 9.37 | 9.37 | 9.37 | -1.58% | 5 |
| Apr 8, 2026 | 9.23 | 9.99 | 9.23 | 9.52 | 9.52 | 3.25% | 80 |
| Apr 7, 2026 | 28.15 | 28.15 | 9.22 | 9.22 | 9.22 | 2.82% | 70 |
| Apr 2, 2026 | 9.03 | 9.03 | 8.97 | 8.97 | 8.97 | -0.73% | - |
| Apr 1, 2026 | 8.77 | 9.03 | 8.77 | 9.03 | 9.03 | 3.03% | - |
| Mar 31, 2026 | 8.98 | 8.98 | 8.77 | 8.77 | 8.77 | -2.40% | - |
| Mar 30, 2026 | 9.37 | 9.37 | 8.98 | 8.98 | 8.98 | -4.44% | - |
| Mar 27, 2026 | 9.33 | 9.40 | 9.33 | 9.40 | 9.40 | 0.72% | 3 |
| Mar 26, 2026 | 9.37 | 9.37 | 9.33 | 9.33 | 9.33 | -0.36% | - |
| Mar 25, 2026 | 9.33 | 9.37 | 9.33 | 9.37 | 9.37 | 0.54% | - |
| Mar 24, 2026 | 9.07 | 9.32 | 9.07 | 9.32 | 9.32 | 2.76% | - |
| Mar 23, 2026 | 9.10 | 9.10 | 9.07 | 9.07 | 9.07 | -0.36% | - |
| Mar 20, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 1.68% | - |
| Mar 19, 2026 | 9.02 | 9.02 | 8.95 | 8.95 | 8.95 | -0.74% | - |
| Mar 18, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Mar 17, 2026 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -1.99% | - |
| Mar 16, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | - |
| Mar 13, 2026 | 9.23 | 9.40 | 9.10 | 9.10 | 9.10 | -1.44% | 750 |
| Mar 12, 2026 | 9.25 | 9.25 | 9.23 | 9.23 | 9.23 | -0.18% | - |
| Mar 11, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | 0.18% | - |
| Mar 10, 2026 | 8.90 | 9.23 | 8.90 | 9.23 | 9.23 | 3.74% | - |
| Mar 9, 2026 | 9.17 | 9.17 | 8.90 | 8.90 | 8.90 | -2.91% | - |
| Mar 6, 2026 | 9.05 | 9.35 | 9.05 | 9.17 | 9.17 | 1.29% | 105 |
| Mar 5, 2026 | 8.92 | 9.22 | 8.92 | 9.05 | 9.05 | 1.69% | 342 |
| Mar 4, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 4.71% | - |
| Mar 3, 2026 | 8.93 | 8.93 | 8.50 | 8.50 | 8.50 | -4.85% | - |
| Mar 2, 2026 | 9.35 | 9.35 | 8.93 | 8.93 | 8.93 | -4.46% | - |
| Feb 27, 2026 | 9.32 | 9.35 | 9.32 | 9.35 | 9.35 | 0.35% | - |
| Feb 26, 2026 | 9.57 | 9.57 | 9.32 | 9.32 | 9.32 | -2.61% | - |
| Feb 25, 2026 | 9.68 | 9.75 | 9.57 | 9.57 | 9.57 | -1.20% | 240 |
| Feb 24, 2026 | 9.85 | 9.87 | 9.68 | 9.68 | 9.68 | -1.70% | 210 |
| Feb 23, 2026 | 9.85 | 10.03 | 9.83 | 9.85 | 9.85 | - | 135 |
| Feb 20, 2026 | 9.68 | 9.85 | 9.68 | 9.85 | 9.85 | 1.72% | - |
| Feb 19, 2026 | 9.82 | 9.82 | 9.68 | 9.68 | 9.68 | -1.36% | - |
| Feb 18, 2026 | 9.75 | 9.82 | 9.75 | 9.82 | 9.82 | 0.69% | - |
| Feb 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 16, 2026 | 9.38 | 9.98 | 9.38 | 9.75 | 9.75 | 3.91% | 9 |
| Feb 13, 2026 | 9.58 | 9.58 | 9.38 | 9.38 | 9.38 | -2.09% | - |
| Feb 12, 2026 | 9.18 | 9.77 | 9.18 | 9.58 | 9.58 | 4.16% | 60 |
| Feb 11, 2026 | 8.78 | 9.20 | 8.68 | 9.20 | 9.20 | 4.75% | 7,041 |