Digital Bros S.p.A. (FRA:DB7)
Germany · Delayed Price · Currency is EUR 11.52
-0.12 (-1.03%)
At close: Feb 20, 2026
Digital Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.03% | - |
| Feb 19, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Feb 18, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.52% | - |
| Feb 17, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.51% | - |
| Feb 16, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.54% | - |
| Feb 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.94% | - |
| Feb 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.40% | - |
| Feb 11, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.46% | - |
| Feb 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.99% | - |
| Feb 9, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.65% | - |
| Feb 6, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% | - |
| Feb 5, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% | - |
| Feb 4, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.39% | - |
| Feb 3, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.16% | - |
| Feb 2, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.16% | - |
| Jan 30, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.26% | - |
| Jan 29, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 3.08% | - |
| Jan 28, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.65% | - |
| Jan 27, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% | - |
| Jan 26, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.93% | - |
| Jan 23, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.80% | - |
| Jan 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.82% | - |
| Jan 21, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -2.57% | - |
| Jan 20, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.11% | - |
| Jan 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.25% | - |
| Jan 16, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.92% | - |
| Jan 15, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.79% | - |
| Jan 14, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.47% | - |
| Jan 13, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | - |
| Jan 12, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | - |
| Jan 9, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | - |
| Jan 8, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.01% | - |
| Jan 7, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.62% | - |
| Jan 6, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.10% | - |
| Jan 5, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.63% | - |
| Jan 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.95% | - |
| Dec 30, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -4.52% | - |
| Dec 29, 2025 | 12.50 | 13.28 | 12.50 | 13.28 | 13.28 | 4.90% | 18 |
| Dec 23, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.31% | - |
| Dec 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.31% | - |
| Dec 19, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 3.58% | - |
| Dec 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.00% | - |
| Dec 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.25% | - |
| Dec 16, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Dec 15, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.62% | - |
| Dec 12, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% | - |
| Dec 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.30% | - |
| Dec 10, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.33% | - |
| Dec 9, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.45% | - |
| Dec 8, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 7.61% | - |