Digital Bros S.p.A. (FRA:DB7)
Germany · Delayed Price · Currency is EUR 12.68
-0.26 (-2.01%)
At close: Jan 8, 2026
Digital Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.22% | - |
| Dec 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Dec 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.23% | - |
| Dec 2, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.46% | - |
| Dec 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.46% | - |
| Nov 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.05% | - |
| Nov 27, 2025 | 12.14 | 12.70 | 12.14 | 12.70 | 12.70 | 1.60% | 303 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | - |
| Nov 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.37% | - |
| Nov 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.17% | - |
| Nov 21, 2025 | 11.54 | 11.66 | 11.54 | 11.66 | 11.66 | -1.69% | 3 |
| Nov 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.85% | - |
| Nov 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.80% | - |
| Nov 18, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -3.70% | - |
| Nov 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.59% | - |
| Nov 14, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 5.85% | - |
| Nov 13, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% | - |
| Nov 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.33% | - |
| Nov 11, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.39% | - |
| Nov 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.62% | - |
| Nov 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% | - |
| Nov 6, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.94% | - |
| Nov 5, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.90% | - |
| Nov 4, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% | - |
| Nov 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.86% | - |
| Oct 31, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Oct 30, 2025 | 11.60 | 11.82 | 11.60 | 11.82 | 11.82 | 0.51% | - |
| Oct 29, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | - |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 27, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | - |