DBA Group S.p.A. (BIT:DBA)
Italy
· Delayed Price · Currency is EUR 3.640
0.00 (0.00%)
Last updated: Apr 28, 2026, 3:46 PM CET
DBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | - | 1,200 |
| Apr 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 21, 2026 | 3.54 | 3.64 | 3.53 | 3.64 | 3.64 | 1.11% | 2,700 |
| Apr 20, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 1.69% | 2,100 |
| Apr 17, 2026 | 3.35 | 3.54 | 3.35 | 3.54 | 3.54 | 4.12% | 12,900 |
| Apr 16, 2026 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | -0.29% | 5,100 |
| Apr 15, 2026 | 3.36 | 3.53 | 3.35 | 3.41 | 3.41 | 1.49% | 13,800 |
| Apr 14, 2026 | 3.36 | 3.43 | 3.36 | 3.36 | 3.36 | - | 8,700 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.33 | 3.36 | 3.36 | -4.27% | 25,200 |
| Apr 10, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | - | 900 |
| Apr 9, 2026 | 3.43 | 3.51 | 3.43 | 3.51 | 3.51 | 1.74% | 1,200 |
| Apr 8, 2026 | 3.39 | 3.45 | 3.37 | 3.45 | 3.45 | 3.60% | 11,400 |
| Apr 7, 2026 | 3.35 | 3.35 | 3.29 | 3.33 | 3.33 | 0.91% | 3,300 |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 300 |
| Apr 1, 2026 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 0.92% | 6,300 |
| Mar 31, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | 4,500 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 300 |
| Mar 27, 2026 | 3.25 | 3.27 | 3.20 | 3.24 | 3.24 | -0.31% | 3,600 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | -2.99% | 9,300 |
| Mar 25, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 2.13% | 1,200 |
| Mar 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1,200 |
| Mar 23, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.23% | 6,900 |
| Mar 20, 2026 | 3.23 | 3.26 | 3.23 | 3.24 | 3.24 | 0.62% | 6,000 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.11 | 3.22 | 3.22 | -4.73% | 19,500 |
| Mar 18, 2026 | 3.34 | 3.40 | 3.26 | 3.38 | 3.38 | -0.59% | 13,500 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.16 | 3.40 | 3.40 | -4.23% | 24,900 |
| Mar 16, 2026 | 3.55 | 3.59 | 3.55 | 3.55 | 3.55 | -2.20% | 2,700 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.60 | 3.63 | 3.63 | -0.55% | 3,900 |
| Mar 12, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 1.96% | 2,400 |
| Mar 11, 2026 | 3.62 | 3.65 | 3.53 | 3.58 | 3.58 | -0.28% | 9,000 |
| Mar 10, 2026 | 3.55 | 3.62 | 3.54 | 3.59 | 3.59 | 0.28% | 6,900 |
| Mar 9, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | -0.83% | 900 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.57 | 3.61 | 3.61 | -1.10% | 3,000 |
| 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 |