Digital Bros S.p.A. (LON:0N8R)
London · Delayed Price · Currency is GBP · Price in EUR 12.50
-0.28 (-2.19%)
At close: Aug 1, 2025
Digital Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 14.72 | 15.14 | 14.72 | 15.14 | 15.14 | 9.87% | 898 |
| Jun 27, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% | 3 |
| Jun 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.30% | 5 |
| Jun 18, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.41% | 17 |
| Jun 17, 2025 | 14.22 | 14.22 | 14.18 | 14.22 | 14.22 | 3.04% | 218 |
| Jun 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.56% | 382 |
| Jun 12, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.63% | 87 |
| Jun 5, 2025 | 14.72 | 14.72 | 14.70 | 14.70 | 14.70 | 2.37% | 1,350 |
| Jun 4, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 8.46% | 272 |
| May 21, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 10.70% | 185 |
| May 15, 2025 | 12.10 | 12.10 | 11.96 | 11.96 | 11.96 | -7.72% | 68 |
| May 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% | 15 |
| May 12, 2025 | 12.72 | 12.96 | 12.72 | 12.94 | 12.94 | -2.41% | 222 |
| May 9, 2025 | 13.28 | 13.28 | 13.26 | 13.26 | 13.26 | 33.27% | 267 |
| Mar 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -19.11% | 243 |
| Mar 7, 2025 | 12.42 | 12.42 | 12.30 | 12.30 | 12.30 | -17.78% | 172 |
| Feb 27, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.36% | 34 |
| Feb 26, 2025 | 15.00 | 15.00 | 14.76 | 14.76 | 14.76 | 11.65% | 228 |