Digital Bros S.p.A. (FRA:DB7)
Germany · Delayed Price · Currency is EUR 9.41
-0.54 (-5.43%)
At close: Mar 27, 2026
FRA:DB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -5.43% | - |
| Mar 26, 2026 | 9.21 | 9.95 | 9.21 | 9.95 | 9.95 | 8.39% | 5 |
| Mar 25, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.82% | - |
| Mar 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.43% | - |
| Mar 23, 2026 | 9.06 | 9.31 | 9.06 | 9.31 | 9.31 | 0.98% | 1,480 |
| Mar 20, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.02% | - |
| Mar 19, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.97% | - |
| Mar 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.89% | - |
| Mar 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.62% | - |
| Mar 16, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.92% | - |
| Mar 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.72% | - |
| Mar 12, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -6.62% | - |
| Mar 11, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% | - |
| Mar 10, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.88% | - |
| Mar 9, 2026 | 10.96 | 11.34 | 10.96 | 11.34 | 11.34 | 5.59% | 10 |
| Mar 6, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% | - |
| Mar 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.95% | - |
| Mar 3, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% | - |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | - |
| Feb 27, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.54% | - |
| Feb 26, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% | - |
| Feb 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Feb 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.93% | - |
| Feb 23, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.87% | - |
| 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% | - |