Digital Bros S.p.A. (FRA:DB7)
Germany · Delayed Price · Currency is EUR 9.96
-0.04 (-0.40%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:DB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 284 |
| Oct 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.42% | - |
| Oct 21, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Oct 20, 2026 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | -1.40% | - |
| Oct 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.15% | - |
| Oct 16, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | - |
| Oct 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.85% | - |
| Oct 14, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.90% | - |
| Oct 13, 2026 | 10.76 | 11.04 | 10.76 | 11.04 | 11.04 | 2.60% | - |
| Oct 12, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Oct 9, 2026 | 10.86 | 10.86 | 10.76 | 10.76 | 10.76 | -2.36% | - |
| Oct 8, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 7, 2026 | 11.26 | 11.26 | 11.02 | 11.02 | 11.02 | -0.72% | - |
| Oct 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% | - |
| Oct 5, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Oct 2, 2026 | 11.56 | 11.56 | 11.18 | 11.18 | 11.18 | -3.29% | - |
| Oct 1, 2026 | 12.26 | 12.26 | 11.56 | 11.56 | 11.56 | -7.52% | - |
| Sep 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 28, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Sep 25, 2026 | 12.40 | 12.92 | 12.40 | 12.80 | 12.80 | 0.16% | 284 |
| Sep 24, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 3.90% | - |
| Sep 23, 2026 | 11.96 | 12.30 | 11.96 | 12.30 | 12.30 | 2.84% | - |
| Sep 22, 2026 | 12.32 | 12.32 | 11.96 | 11.96 | 11.96 | -3.70% | - |
| Sep 21, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.74% | - |
| Sep 18, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Sep 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.64% | - |
| Sep 16, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.57% | - |
| Sep 15, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.27% | - |
| Sep 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.11% | - |
| Sep 11, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 4.44% | - |
| Sep 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 9, 2026 | 11.52 | 11.70 | 11.52 | 11.70 | 11.70 | 2.09% | - |
| Sep 8, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.39% | - |
| Sep 7, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.01% | - |
| Sep 4, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% | - |
| Sep 3, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.85% | - |
| Sep 2, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.51% | - |
| Sep 1, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.99% | - |
| Aug 31, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.98% | - |
| Aug 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.50% | - |
| Aug 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Aug 26, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.33% | - |
| Aug 25, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% | - |
| Aug 24, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.34% | - |
| Aug 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.67% | - |
| Aug 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.32% | - |
| Aug 18, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% | - |
| Aug 17, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.83% | - |