Digital Bros S.p.A. (FRA:DB7)
Germany · Delayed Price · Currency is EUR 11.10
-0.10 (-0.89%)
Last updated: Jun 5, 2026, 8:09 AM CET
FRA:DB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 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% | - |
| 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% | - |