DBA Group S.p.A. (BIT:DBA)
Italy
· Delayed Price · Currency is EUR 3.650
-0.110 (-2.93%)
At close: Mar 5, 2026
DBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.75 | 3.75 | 3.58 | 3.65 | 3.65 | -2.93% | 19,200 |
| Mar 4, 2026 | 3.73 | 3.76 | 3.69 | 3.76 | 3.76 | -0.79% | 19,800 |
| Mar 3, 2026 | 3.89 | 3.89 | 3.69 | 3.79 | 3.79 | -4.05% | 18,300 |
| Mar 2, 2026 | 3.85 | 4.23 | 3.85 | 3.95 | 3.95 | -1.25% | 26,400 |
| Feb 27, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 1,200 |
| Feb 26, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 0.25% | 14,400 |
| Feb 25, 2026 | 3.91 | 3.99 | 3.84 | 3.99 | 3.99 | 2.05% | 15,900 |
| Feb 24, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Feb 23, 2026 | 3.91 | 3.91 | 3.83 | 3.91 | 3.91 | 2.09% | 6,000 |
| Feb 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.32% | 300 |
| Feb 19, 2026 | 3.79 | 3.79 | 3.70 | 3.78 | 3.78 | -2.07% | 9,900 |
| Feb 18, 2026 | 3.84 | 3.87 | 3.84 | 3.86 | 3.86 | - | 3,300 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 300 |
| Feb 16, 2026 | 3.84 | 3.85 | 3.83 | 3.85 | 3.85 | -1.28% | 3,000 |
| Feb 13, 2026 | 3.83 | 3.90 | 3.74 | 3.90 | 3.90 | -0.51% | 7,800 |
| Feb 12, 2026 | 3.95 | 3.96 | 3.86 | 3.92 | 3.92 | 1.03% | 4,800 |
| Feb 11, 2026 | 3.88 | 3.88 | 3.71 | 3.88 | 3.88 | -1.52% | 11,100 |
| Feb 10, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 1.03% | 1,500 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 6, 2026 | 3.78 | 3.93 | 3.78 | 3.90 | 3.90 | 1.30% | 4,200 |
| Feb 5, 2026 | 3.83 | 3.85 | 3.80 | 3.85 | 3.85 | 0.52% | 900 |
| Feb 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 300 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.78 | 3.83 | 3.83 | -1.79% | 5,700 |
| Feb 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,200 |
| Jan 30, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 1.04% | 9,000 |
| Jan 29, 2026 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -2.03% | 4,800 |
| Jan 28, 2026 | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | -0.76% | 2,100 |
| Jan 27, 2026 | 4.00 | 4.00 | 3.92 | 3.97 | 3.97 | 0.25% | 8,700 |
| Jan 26, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | 1,500 |
| Jan 23, 2026 | 4.00 | 4.01 | 3.90 | 3.98 | 3.98 | -0.50% | 19,200 |
| Jan 22, 2026 | 3.99 | 4.01 | 3.95 | 4.00 | 4.00 | 0.25% | 8,100 |
| Jan 21, 2026 | 3.93 | 3.99 | 3.92 | 3.99 | 3.99 | - | 4,200 |
| Jan 20, 2026 | 3.98 | 3.99 | 3.93 | 3.99 | 3.99 | 0.25% | 1,500 |
| Jan 19, 2026 | 3.93 | 3.98 | 3.90 | 3.98 | 3.98 | -0.25% | 5,100 |
| Jan 16, 2026 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | 0.50% | 3,000 |
| Jan 15, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jan 14, 2026 | 3.94 | 3.97 | 3.93 | 3.97 | 3.97 | -0.75% | 3,900 |
| Jan 13, 2026 | 4.08 | 4.08 | 3.90 | 4.00 | 4.00 | -0.74% | 9,600 |
| Jan 12, 2026 | 4.06 | 4.10 | 3.94 | 4.03 | 4.03 | - | 197,700 |
| Jan 9, 2026 | 4.05 | 4.08 | 3.99 | 4.03 | 4.03 | -0.49% | 6,900 |
| Jan 8, 2026 | 3.97 | 4.05 | 3.91 | 4.05 | 4.05 | -0.25% | 11,400 |
| Jan 7, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 1.25% | 9,000 |
| Jan 6, 2026 | 4.01 | 4.06 | 4.01 | 4.01 | 4.01 | -1.96% | 3,300 |
| Jan 5, 2026 | 3.99 | 4.09 | 3.95 | 4.09 | 4.09 | 0.25% | 4,500 |
| Jan 2, 2026 | 4.05 | 4.08 | 3.98 | 4.08 | 4.08 | 2.00% | 7,500 |
| Dec 30, 2025 | 3.99 | 4.09 | 3.99 | 4.00 | 4.00 | -0.74% | 9,600 |
| Dec 29, 2025 | 4.05 | 4.05 | 3.95 | 4.03 | 4.03 | -2.66% | 18,300 |
| Dec 23, 2025 | 4.16 | 4.18 | 4.10 | 4.14 | 4.14 | -0.48% | 6,000 |
| Dec 22, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | -0.24% | 3,900 |
| Dec 19, 2025 | 4.15 | 4.17 | 4.13 | 4.17 | 4.17 | -0.24% | 186,900 |
| Dec 18, 2025 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | - | 2,700 |
| Dec 17, 2025 | 4.11 | 4.18 | 4.10 | 4.18 | 4.18 | 0.48% | 2,100 |
| Dec 16, 2025 | 4.25 | 4.25 | 4.10 | 4.16 | 4.16 | 0.24% | 10,800 |
| Dec 15, 2025 | 4.24 | 4.24 | 4.06 | 4.15 | 4.15 | -0.48% | 6,900 |
| Dec 12, 2025 | 4.17 | 4.17 | 4.10 | 4.17 | 4.17 | 1.96% | 4,200 |
| Dec 11, 2025 | 4.08 | 4.09 | 3.96 | 4.09 | 4.09 | -0.97% | 10,800 |
| Dec 10, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Dec 9, 2025 | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | -0.72% | 1,500 |
| Dec 8, 2025 | 4.07 | 4.16 | 4.06 | 4.16 | 4.16 | 1.71% | 2,400 |
| Dec 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 4, 2025 | 4.09 | 4.09 | 4.04 | 4.09 | 4.09 | -0.24% | 3,000 |
| Dec 3, 2025 | 4.06 | 4.13 | 4.05 | 4.10 | 4.10 | 0.74% | 2,100 |
| Dec 2, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -1.93% | 6,000 |
| Dec 1, 2025 | 4.12 | 4.15 | 4.03 | 4.15 | 4.15 | -1.43% | 6,600 |
| Nov 28, 2025 | 4.11 | 4.21 | 4.01 | 4.21 | 4.21 | 0.96% | 6,900 |
| Nov 27, 2025 | 4.16 | 4.19 | 4.12 | 4.17 | 4.17 | 0.24% | 1,800 |
| Nov 26, 2025 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 1,800 |
| Nov 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Nov 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% | 900 |
| Nov 21, 2025 | 4.14 | 4.18 | 4.08 | 4.15 | 4.15 | -1.66% | 13,200 |
| Nov 20, 2025 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 3.43% | 15,000 |
| Nov 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 1,800 |
| Nov 18, 2025 | 4.11 | 4.11 | 4.06 | 4.10 | 4.10 | -2.15% | 7,200 |
| Nov 17, 2025 | 4.14 | 4.20 | 3.88 | 4.19 | 4.19 | 0.72% | 61,500 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.04 | 4.16 | 4.16 | -1.89% | 14,100 |
| Nov 13, 2025 | 4.18 | 4.24 | 4.15 | 4.24 | 4.24 | 1.44% | 9,900 |
| Nov 12, 2025 | 4.26 | 4.26 | 4.06 | 4.18 | 4.18 | -3.24% | 17,700 |
| Nov 11, 2025 | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | -0.23% | 5,100 |
| Nov 10, 2025 | 4.21 | 4.33 | 4.21 | 4.33 | 4.33 | 1.41% | 4,500 |
| Nov 7, 2025 | 4.26 | 4.27 | 4.20 | 4.27 | 4.27 | -2.06% | 2,100 |
| Nov 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 5, 2025 | 4.31 | 4.36 | 4.29 | 4.36 | 4.36 | -0.46% | 10,500 |
| Nov 4, 2025 | 4.30 | 4.38 | 4.29 | 4.38 | 4.38 | 0.23% | 4,800 |
| Nov 3, 2025 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | 1.39% | 5,100 |
| Oct 31, 2025 | 4.40 | 4.41 | 4.15 | 4.31 | 4.31 | -1.82% | 30,900 |
| Oct 30, 2025 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 3.29% | 15,900 |
| Oct 29, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | - | 2,400 |
| Oct 28, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | - | 900 |
| Oct 27, 2025 | 4.20 | 4.25 | 4.16 | 4.25 | 4.25 | - | 4,500 |
| Oct 24, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1.19% | 900 |
| Oct 23, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.24% | 4,800 |
| Oct 22, 2025 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | -0.48% | 7,800 |
| Oct 21, 2025 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | -0.71% | 2,400 |
| Oct 20, 2025 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 1.44% | 3,600 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | -0.48% | 11,700 |
| Oct 16, 2025 | 4.30 | 4.31 | 4.20 | 4.20 | 4.20 | -3.00% | 27,900 |
| Oct 15, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 2.12% | 900 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.14 | 4.24 | 4.24 | -2.08% | 16,200 |
| Oct 13, 2025 | 4.30 | 4.38 | 4.23 | 4.33 | 4.33 | - | 24,900 |
| Oct 10, 2025 | 4.33 | 4.34 | 4.26 | 4.33 | 4.33 | 0.70% | 16,500 |