Digitalbox plc (FRA:RLXB)
Germany · Delayed Price · Currency is EUR 0.0280
+0.0020 (7.69%)
At close: Nov 28, 2025
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | 7.69% | - |
| Nov 27, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -3.70% | - |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.57% | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.45% | - |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.41% | - |
| Nov 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.00% | - |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.45% | - |
| Nov 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.45% | - |
| Nov 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 14.81% | - |
| Nov 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.90% | - |
| Nov 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.41% | - |
| Nov 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 80.00% | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -57.14% | - |
| Nov 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | - |
| Oct 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.43% | - |
| Oct 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | - |
| Oct 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | - |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.63% | - |
| Oct 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -22.86% | - |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.90% | - |
| Oct 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 14.81% | - |
| Oct 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -22.86% | - |
| Oct 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | - |
| Oct 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.43% | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 29.63% | - |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.90% | - |
| Oct 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 14.81% | - |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.90% | - |
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.43% | - |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | - |
| Oct 8, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.22% | - |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 236.36% | - |
| Oct 2, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | - | 25,000 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -74.71% | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.16% | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.52% | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.08% | - |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |