Digital Bros S.p.A. (LON:0N8R)
London · Delayed Price · Currency is GBP · Price in EUR 13.10
-0.14 (-1.06%)
Dec 16, 2025, 4:13 PM BST
Digital Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.06% | 39 |
| Dec 15, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -5.83% | 584 |
| Dec 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 6.03% | 38 |
| Dec 2, 2025 | 13.24 | 13.26 | 13.22 | 13.26 | 13.26 | 1.69% | 539 |
| Nov 25, 2025 | 12.95 | 13.06 | 12.94 | 13.04 | 13.04 | 7.24% | 1,330 |
| Nov 24, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.14% | 650 |
| Nov 19, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 2.93% | 276 |
| Nov 18, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -7.51% | 181 |
| Nov 14, 2025 | 12.60 | 12.92 | 12.44 | 12.92 | 12.92 | 13.33% | 428 |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 6,613 |
| Nov 6, 2025 | 11.58 | 11.58 | 11.50 | 11.50 | 11.50 | -0.69% | 45 |
| Nov 5, 2025 | 11.54 | 11.58 | 11.54 | 11.58 | 11.58 | -3.50% | 251 |
| Oct 30, 2025 | 12.08 | 12.08 | 12.00 | 12.00 | 12.00 | -2.44% | 150 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 2.33% | 273 |
| Oct 20, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.28% | 1,056 |
| Oct 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | 220 |
| Oct 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 93 |
| Oct 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 8.78% | 446 |
| Oct 1, 2025 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | -3.36% | 50 |
| Sep 26, 2025 | 12.12 | 12.12 | 11.32 | 11.32 | 11.32 | -5.19% | 493 |
| Sep 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -3.40% | 24 |
| Sep 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.75% | 50 |
| Sep 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 4.83% | 5 |
| Sep 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.85% | 1 |
| Aug 29, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -7.56% | 90 |
| Aug 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.47% | 46 |
| Aug 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.63% | 388 |
| Aug 19, 2025 | 12.82 | 12.82 | 12.72 | 12.72 | 12.72 | 2.75% | 70 |
| Aug 14, 2025 | 12.44 | 12.44 | 12.38 | 12.38 | 12.38 | -2.83% | 127 |
| Aug 13, 2025 | 12.44 | 12.74 | 12.44 | 12.74 | 12.74 | -3.19% | 487 |
| Aug 6, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | 13.16 | 5.28% | 10,007 |
| Aug 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.19% | 2,818 |
| Jul 31, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% | 1,000 |
| Jul 29, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.38% | 500 |
| Jul 28, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 8.31% | 1,000 |
| Jul 25, 2025 | 12.58 | 12.58 | 12.04 | 12.04 | 12.04 | -3.68% | 700 |
| Jul 24, 2025 | 13.38 | 13.56 | 12.50 | 12.50 | 12.50 | -23.03% | 1,452 |
| Jul 23, 2025 | 15.72 | 16.24 | 15.72 | 16.24 | 16.24 | 5.73% | 2,000 |
| Jul 21, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.45% | 200 |
| Jul 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -3.44% | 346 |
| Jul 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 159 |
| Jul 14, 2025 | 16.42 | 16.42 | 15.68 | 15.68 | 15.68 | -6.00% | 122 |
| Jul 11, 2025 | 17.03 | 17.03 | 16.68 | 16.68 | 16.68 | -1.07% | 238 |
| Jul 10, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.59% | 95 |
| Jul 9, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.24% | 42 |
| Jul 8, 2025 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | 3.66% | 506 |
| Jul 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.49% | 40 |
| Jul 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.12% | 100 |
| Jul 2, 2025 | 15.88 | 16.50 | 15.88 | 16.50 | 16.50 | 1.48% | 1,034 |
| Jul 1, 2025 | 16.18 | 16.30 | 16.18 | 16.26 | 16.26 | 7.40% | 231 |