DigitalBridge Group, Inc. (FRA:6CL)
Germany · Delayed Price · Currency is EUR 8.20
+0.05 (0.61%)
Dec 1, 2025, 8:04 AM CET
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | 0.61% | 67 |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Nov 25, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 4.40% | 67 |
| Nov 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Nov 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Nov 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 18, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | -1.82% | 10 |
| Nov 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Nov 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -6.21% | - |
| Nov 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Nov 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Nov 11, 2025 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -2.67% | 82 |
| Nov 10, 2025 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | -0.53% | 336 |
| Nov 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Nov 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Oct 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 27, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 612 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Oct 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -14.17% | - |
| Oct 16, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -4.76% | 100 |
| Oct 15, 2025 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 23.53% | 150 |
| Oct 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 6.25% | - |
| Oct 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Oct 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Oct 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Oct 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Oct 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Sep 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | - | - |
| Sep 26, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.94 | -6.13% | 487 |
| Sep 25, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.59 | 2.91% | 85 |
| Sep 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | -0.96% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | 1.96% | - |