DigitalBridge Group, Inc. (FRA:6CL)
Germany · Delayed Price · Currency is EUR 13.10
+0.10 (0.76%)
Jan 5, 2026, 2:14 PM CET
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jan 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 250 |
| Jan 5, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | - | 110 |
| Jan 2, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 200 |
| Dec 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | -2.29% | - |
| Dec 29, 2025 | 13.80 | 16.00 | 13.10 | 13.10 | 13.09 | 20.18% | 550 |
| Dec 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | -3.54% | - |
| Dec 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.29 | 0.89% | - |
| Dec 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.19 | 0.90% | - |
| Dec 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.09 | -3.48% | - |
| Dec 17, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.49 | -1.71% | 141 |
| Dec 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | -4.10% | - |
| Dec 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.19 | -5.43% | - |
| Dec 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.89 | 3.20% | - |
| Dec 11, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.49 | -2.34% | 93 |
| Dec 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | -0.78% | - |
| Dec 9, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.89 | 5.74% | 300 |
| Dec 8, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.19 | 47.88% | 1,600 |
| Dec 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | -1.20% | - |
| Dec 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | 3.09% | - |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | -0.61% | - |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | -0.61% | - |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.19 | 0.61% | - |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | 0.62% | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | - | - |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | -2.41% | - |
| Nov 25, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.29 | 4.40% | 67 |
| Nov 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | 0.63% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | -2.47% | - |
| Nov 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | 0.62% | - |
| Nov 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.04 | -0.62% | - |
| Nov 18, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.09 | -1.82% | 10 |
| Nov 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | -0.60% | - |
| Nov 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | -6.21% | - |
| Nov 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.84 | -3.28% | - |
| Nov 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.14 | 0.55% | - |
| Nov 11, 2025 | 9.35 | 9.35 | 9.10 | 9.10 | 9.09 | -2.67% | 82 |
| Nov 10, 2025 | 9.15 | 9.35 | 9.15 | 9.35 | 9.34 | -0.53% | 336 |
| Nov 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | -6.00% | - |
| Nov 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | -1.96% | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | -3.77% | - |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.59 | 4.95% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -6.48% | - |
| Oct 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.79 | -0.92% | - |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | 0.93% | - |
| Oct 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.79 | - | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.79 | -0.92% | - |
| Oct 27, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.89 | 1.87% | 612 |