Digital Bros S.p.A. (FRA:DB7)
Germany · Delayed Price · Currency is EUR 9.90
-0.16 (-1.59%)
At close: Jun 26, 2026
FRA:DB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.59% | - |
| Jun 25, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | - |
| Jun 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.95% | - |
| Jun 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.72% | - |
| Jun 22, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% | - |
| Jun 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -3.16% | - |
| Jun 18, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.71% | - |
| Jun 17, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.47% | - |
| Jun 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jun 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jun 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.74% | - |
| Jun 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.55% | - |
| Jun 10, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 4.43% | - |
| Jun 9, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.81% | - |
| Jun 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -3.78% | - |
| Jun 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jun 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | - |
| Jun 3, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.09% | - |
| Jun 2, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.55% | - |
| Jun 1, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 7.87% | - |
| May 29, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3.46% | - |
| May 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.80% | - |
| May 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% | - |
| May 26, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.69% | - |
| May 25, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.68% | - |
| May 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.94% | - |
| May 21, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.63% | - |
| May 20, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.73% | - |
| May 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| May 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.27% | - |
| May 15, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.09% | - |
| May 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.66% | - |
| May 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% | - |
| May 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.40% | - |
| May 8, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% | - |
| May 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -6.43% | - |
| May 6, 2026 | 9.40 | 10.26 | 9.40 | 10.26 | 10.26 | 9.97% | 161 |
| May 5, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.96% | - |
| May 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -9.25% | - |
| Apr 30, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 7.23% | 50 |
| Apr 29, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% | - |
| Apr 28, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 6.27% | - |
| Apr 27, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.99% | - |
| Apr 24, 2026 | 9.37 | 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% | - |