Dave & Buster's Entertainment, Inc. (FRA:9DB)
Germany · Delayed Price · Currency is EUR 9.20
-1.20 (-11.54%)
At close: Mar 27, 2026
FRA:9DB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -11.54% | - |
| Mar 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.12% | - |
| Mar 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -8.18% | - |
| Mar 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.78% | - |
| Mar 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Mar 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Mar 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 7.34% | - |
| Mar 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Mar 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Mar 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Mar 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Mar 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Mar 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Mar 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -8.53% | - |
| Mar 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Mar 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5.60% | - |
| Mar 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Mar 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -5.38% | - |
| Feb 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Feb 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Feb 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Feb 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Feb 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Feb 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.04% | - |
| Feb 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.51% | - |
| Feb 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.40% | - |
| Feb 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Feb 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -10.88% | 300 |
| Feb 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Feb 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Feb 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.17% | - |
| Feb 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Feb 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Feb 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Feb 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Feb 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 8.33% | - |
| Feb 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Jan 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Jan 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jan 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jan 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -7.56% | - |
| Jan 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Jan 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Jan 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Jan 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6.06% | - |
| Jan 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jan 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |