Digital Bros S.p.A. (FRA:DB7)
Germany · Delayed Price · Currency is EUR 9.37
-0.05 (-0.53%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:DB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | - | -0.53% | - |
| Apr 23, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.09% | - |
| Apr 22, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.61% | - |
| Apr 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.61% | - |
| Apr 20, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% | - |
| Apr 17, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.28% | - |
| Apr 16, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.01% | - |
| Apr 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.49% | - |
| Apr 14, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.54% | - |
| Apr 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.20% | - |
| Apr 10, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.45% | - |
| Apr 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.40% | - |
| Apr 8, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.59% | - |
| Apr 7, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.43% | - |
| Apr 2, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 3.31% | - |
| Apr 1, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.68% | - |
| Mar 31, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.46% | - |
| Mar 30, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.81% | - |
| 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% | - |