DBA Group S.p.A. (BIT:DBA)
Italy
· Delayed Price · Currency is EUR 4.090
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:00 AM CET
DBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 1.90% | 20,700 |
| Oct 8, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | - | 8,400 |
| Oct 7, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | - | 24,300 |
| Oct 6, 2025 | 4.24 | 4.35 | 4.15 | 4.22 | 4.22 | 3.69% | 54,000 |
| Oct 3, 2025 | 4.05 | 4.08 | 4.00 | 4.07 | 4.07 | -0.25% | 3,900 |
| Oct 2, 2025 | 4.08 | 4.08 | 4.00 | 4.08 | 4.08 | - | 13,200 |
| Oct 1, 2025 | 4.06 | 4.11 | 4.00 | 4.08 | 4.08 | -1.21% | 22,500 |
| Sep 30, 2025 | 4.11 | 4.14 | 4.10 | 4.13 | 4.13 | -0.72% | 12,300 |
| Sep 29, 2025 | 4.15 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 4,200 |
| Sep 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 25, 2025 | 4.11 | 4.16 | 4.11 | 4.14 | 4.14 | -0.72% | 1,800 |
| Sep 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 1,200 |
| Sep 23, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | -1.18% | 3,900 |
| Sep 22, 2025 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | 1.44% | 1,800 |
| Sep 19, 2025 | 4.16 | 4.17 | 4.12 | 4.17 | 4.17 | 1.46% | 5,100 |
| Sep 18, 2025 | 4.06 | 4.20 | 4.06 | 4.11 | 4.11 | 1.23% | 14,700 |
| Sep 17, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.25% | 2,100 |
| Sep 16, 2025 | 3.99 | 4.05 | 3.94 | 4.05 | 4.05 | 0.75% | 17,400 |
| Sep 15, 2025 | 4.04 | 4.05 | 4.00 | 4.02 | 4.02 | -0.25% | 2,700 |
| Sep 12, 2025 | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | - | 3,000 |
| Sep 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 300 |
| Sep 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | 300 |
| Sep 9, 2025 | 4.02 | 4.03 | 3.96 | 4.01 | 4.01 | -0.50% | 3,600 |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 600 |
| Sep 5, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 0.25% | 2,400 |
| Sep 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.75% | 300 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 2, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 16,500 |
| Sep 1, 2025 | 4.02 | 4.03 | 3.95 | 4.00 | 4.00 | - | 7,200 |
| Aug 29, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | -0.50% | 900 |
| Aug 28, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.75% | 7,800 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 26, 2025 | 4.00 | 4.01 | 3.95 | 3.99 | 3.99 | -0.75% | 12,300 |
| Aug 25, 2025 | 4.03 | 4.03 | 3.98 | 4.02 | 4.02 | -0.25% | 8,400 |
| Aug 22, 2025 | 3.97 | 4.03 | 3.95 | 4.03 | 4.03 | 0.50% | 11,400 |
| Aug 21, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | - | 3,900 |
| Aug 20, 2025 | 3.92 | 4.04 | 3.92 | 4.01 | 4.01 | 3.89% | 24,600 |
| Aug 19, 2025 | 3.82 | 3.86 | 3.78 | 3.86 | 3.86 | 1.58% | 27,300 |
| Aug 18, 2025 | 3.81 | 3.81 | 3.75 | 3.80 | 3.80 | - | 23,100 |
| Aug 14, 2025 | 3.76 | 3.83 | 3.72 | 3.80 | 3.80 | - | 24,000 |
| Aug 13, 2025 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | - | 11,700 |
| Aug 12, 2025 | 3.81 | 4.04 | 3.73 | 3.80 | 3.80 | -2.56% | 90,900 |
| Aug 11, 2025 | 4.06 | 4.06 | 3.85 | 3.90 | 3.90 | -6.25% | 61,500 |
| Aug 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 7, 2025 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | -0.48% | 600 |
| Aug 6, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | -0.71% | 15,600 |
| Aug 5, 2025 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | -0.47% | 6,000 |
| Aug 4, 2025 | 4.22 | 4.26 | 4.20 | 4.23 | 4.23 | 0.24% | 6,900 |
| Aug 1, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 600 |
| Jul 31, 2025 | 4.17 | 4.21 | 4.12 | 4.18 | 4.18 | -0.71% | 21,900 |
| Jul 30, 2025 | 4.22 | 4.22 | 4.10 | 4.21 | 4.21 | -1.41% | 138,900 |
| Jul 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jul 28, 2025 | 4.27 | 4.27 | 4.23 | 4.27 | 4.27 | - | 7,500 |
| Jul 25, 2025 | 4.19 | 4.27 | 4.18 | 4.27 | 4.27 | 1.67% | 133,200 |
| Jul 24, 2025 | 4.21 | 4.24 | 4.13 | 4.20 | 4.20 | -0.71% | 44,700 |
| Jul 23, 2025 | 4.23 | 4.23 | 4.21 | 4.23 | 4.23 | - | 6,300 |
| Jul 22, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | -0.94% | 9,300 |
| Jul 21, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | - | 1,500 |
| Jul 18, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |