Digitalbox plc (FRA:RLXB)
Germany · Delayed Price · Currency is EUR 0.0320
+0.0020 (6.67%)
At close: Jan 9, 2026
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 6.67% | - |
| Jan 8, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 7, 2026 | 0.05 | 0.06 | 0.03 | 0.03 | 0.03 | -50.00% | 10,000 |
| Jan 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 87.50% | - |
| Jan 5, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -32.63% | - |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -24.60% | - |
| Dec 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 96.88% | 50,000 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -50.77% | - |
| Dec 23, 2025 | 0.05 | 0.07 | 0.03 | 0.07 | 0.07 | 91.18% | 50,000 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 9.68% | - |
| Dec 19, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -8.82% | - |
| Dec 18, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 6.25% | - |
| Dec 17, 2025 | 0.05 | 0.06 | 0.03 | 0.03 | 0.03 | 3.23% | 20,000 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -3.13% | - |
| Dec 15, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -5.88% | - |
| Dec 12, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 6.25% | - |
| Dec 11, 2025 | 0.05 | 0.06 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -31.18% | - |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 36.76% | - |
| Dec 8, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 3.03% | - |
| Dec 5, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 3.13% | - |
| Dec 4, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 14.29% | 9,600 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.69% | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.14% | - |
| 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% | - |