Digital Bros S.p.A. (LON:0N8R)
London · Delayed Price · Currency is GBP · Price in EUR 9.84
+0.12 (1.23%)
Mar 23, 2026, 1:58 PM GMT
LON:0N8R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.23% | 219 |
| Mar 17, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -10.50% | 76 |
| Mar 12, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -7.50% | 258 |
| Mar 10, 2026 | 12.00 | 12.00 | 11.74 | 11.74 | 11.74 | 4.63% | 322 |
| Mar 5, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.90% | 445 |
| Mar 4, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.07% | 16 |
| Mar 3, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -2.26% | 200 |
| Feb 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% | 93 |
| Feb 24, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.38% | 1 |
| Feb 23, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.01% | 76 |
| Feb 20, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.83% | 979 |
| Feb 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.64% | 206 |
| Feb 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.77% | 252 |
| Feb 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.74% | 5 |
| Feb 10, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.48% | 1,314 |
| Feb 6, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.10% | 6 |
| Feb 5, 2026 | 12.54 | 12.70 | 12.54 | 12.70 | 12.70 | -0.78% | 132 |
| Feb 2, 2026 | 12.82 | 12.82 | 12.80 | 12.80 | 12.80 | -1.39% | 1,558 |
| Jan 30, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.85% | 160 |
| Jan 26, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.56% | 160 |
| Jan 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.23% | 155 |
| Jan 16, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.93% | 1 |
| Jan 14, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.46% | 554 |
| Jan 12, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.62% | 15 |
| Jan 9, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.73% | 159 |
| Jan 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.45% | 7 |
| Jan 2, 2026 | 13.22 | 13.26 | 13.22 | 13.26 | 13.26 | 1.53% | 767 |
| Dec 30, 2025 | 13.02 | 13.06 | 13.02 | 13.06 | 13.06 | -0.31% | 422 |
| 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 |