Digital Bros S.p.A. (BIT:DIB)
Italy
· Delayed Price · Currency is EUR 11.18
+0.08 (0.72%)
Mar 5, 2026, 2:13 PM CET
Digital Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.28 | 11.30 | 11.04 | 11.10 | 11.10 | - | 5,762 |
| Mar 3, 2026 | 11.16 | 11.40 | 11.10 | 11.10 | 11.10 | -3.81% | 18,725 |
| Mar 2, 2026 | 11.44 | 11.56 | 11.18 | 11.54 | 11.54 | -0.52% | 29,252 |
| Feb 27, 2026 | 11.80 | 11.80 | 11.54 | 11.60 | 11.60 | 0.52% | 8,492 |
| Feb 26, 2026 | 11.64 | 11.70 | 11.46 | 11.54 | 11.54 | 0.52% | 8,899 |
| Feb 25, 2026 | 11.50 | 11.60 | 11.44 | 11.48 | 11.48 | -0.17% | 12,003 |
| Feb 24, 2026 | 11.76 | 11.76 | 11.48 | 11.50 | 11.50 | -0.86% | 10,308 |
| Feb 23, 2026 | 11.74 | 11.86 | 11.58 | 11.60 | 11.60 | -1.86% | 17,558 |
| Feb 20, 2026 | 12.02 | 12.10 | 11.82 | 11.82 | 11.82 | -0.84% | 9,347 |
| Feb 19, 2026 | 12.00 | 12.10 | 11.90 | 11.92 | 11.92 | -1.00% | 7,894 |
| Feb 18, 2026 | 12.34 | 12.34 | 12.00 | 12.04 | 12.04 | - | 3,186 |
| Feb 17, 2026 | 12.10 | 12.16 | 11.86 | 12.04 | 12.04 | -0.17% | 13,543 |
| Feb 16, 2026 | 12.34 | 12.44 | 12.06 | 12.06 | 12.06 | -1.79% | 8,491 |
| Feb 13, 2026 | 12.14 | 12.32 | 12.14 | 12.28 | 12.28 | 1.49% | 8,910 |
| Feb 12, 2026 | 12.60 | 12.60 | 11.36 | 12.10 | 12.10 | -3.82% | 53,217 |
| Feb 11, 2026 | 12.84 | 12.90 | 12.46 | 12.58 | 12.58 | -2.33% | 14,789 |
| Feb 10, 2026 | 12.70 | 12.88 | 12.62 | 12.88 | 12.88 | 1.42% | 10,720 |
| Feb 9, 2026 | 12.58 | 12.88 | 12.58 | 12.70 | 12.70 | 0.95% | 9,416 |
| Feb 6, 2026 | 12.66 | 12.74 | 12.56 | 12.58 | 12.58 | -0.63% | 9,812 |
| Feb 5, 2026 | 12.62 | 12.80 | 12.52 | 12.66 | 12.66 | 0.32% | 17,216 |
| Feb 4, 2026 | 12.64 | 12.74 | 12.36 | 12.62 | 12.62 | -0.32% | 29,604 |
| Feb 3, 2026 | 12.96 | 13.04 | 12.64 | 12.66 | 12.66 | -2.31% | 17,340 |
| Feb 2, 2026 | 12.94 | 13.10 | 12.74 | 12.96 | 12.96 | 0.15% | 13,804 |
| Jan 30, 2026 | 13.02 | 13.14 | 12.92 | 12.94 | 12.94 | -0.15% | 7,211 |
| Jan 29, 2026 | 13.20 | 13.20 | 12.90 | 12.96 | 12.96 | -1.22% | 12,358 |
| Jan 28, 2026 | 12.82 | 13.18 | 12.78 | 13.12 | 13.12 | 2.98% | 20,847 |
| Jan 27, 2026 | 12.76 | 12.90 | 12.74 | 12.74 | 12.74 | 0.63% | 11,033 |
| Jan 26, 2026 | 12.60 | 12.82 | 12.58 | 12.66 | 12.66 | 0.32% | 23,707 |
| Jan 23, 2026 | 12.86 | 12.94 | 12.62 | 12.62 | 12.62 | -1.87% | 8,424 |
| Jan 22, 2026 | 13.00 | 13.00 | 12.54 | 12.86 | 12.86 | 1.74% | 20,028 |
| Jan 21, 2026 | 12.60 | 12.80 | 12.32 | 12.64 | 12.64 | 0.80% | 31,020 |
| Jan 20, 2026 | 12.96 | 12.96 | 12.46 | 12.54 | 12.54 | -2.49% | 37,332 |
| Jan 19, 2026 | 12.78 | 12.94 | 12.72 | 12.86 | 12.86 | -1.08% | 18,812 |
| Jan 16, 2026 | 13.10 | 13.26 | 12.90 | 13.00 | 13.00 | -1.22% | 27,832 |
| Jan 15, 2026 | 12.98 | 13.18 | 12.88 | 13.16 | 13.16 | 1.86% | 16,962 |
| Jan 14, 2026 | 13.14 | 13.34 | 12.82 | 12.92 | 12.92 | -0.77% | 35,067 |
| Jan 13, 2026 | 12.80 | 13.12 | 12.74 | 13.02 | 13.02 | 0.46% | 17,812 |
| Jan 12, 2026 | 12.90 | 12.98 | 12.80 | 12.96 | 12.96 | 0.47% | 9,825 |
| Jan 9, 2026 | 13.08 | 13.10 | 12.70 | 12.90 | 12.90 | -1.07% | 86,729 |
| Jan 8, 2026 | 13.14 | 13.16 | 13.02 | 13.04 | 13.04 | - | 17,290 |
| Jan 7, 2026 | 13.18 | 13.38 | 13.00 | 13.04 | 13.04 | -2.25% | 41,723 |
| Jan 6, 2026 | 13.38 | 13.38 | 13.20 | 13.34 | 13.34 | 0.60% | 10,924 |
| Jan 5, 2026 | 13.12 | 13.68 | 13.12 | 13.26 | 13.26 | 1.07% | 26,907 |
| Jan 2, 2026 | 13.32 | 13.34 | 13.06 | 13.12 | 13.12 | -0.61% | 15,083 |
| Dec 30, 2025 | 13.08 | 13.24 | 12.96 | 13.20 | 13.20 | 0.92% | 24,683 |
| Dec 29, 2025 | 13.00 | 13.10 | 12.92 | 13.08 | 13.08 | 1.40% | 10,457 |
| Dec 23, 2025 | 12.90 | 13.06 | 12.80 | 12.90 | 12.90 | -1.23% | 15,492 |
| Dec 22, 2025 | 13.10 | 13.12 | 12.92 | 13.06 | 13.06 | -0.31% | 7,262 |
| Dec 19, 2025 | 12.82 | 13.36 | 12.82 | 13.10 | 13.10 | -0.30% | 48,447 |
| Dec 18, 2025 | 12.70 | 13.20 | 12.54 | 13.14 | 13.14 | 3.46% | 29,492 |
| Dec 17, 2025 | 13.28 | 13.28 | 12.70 | 12.70 | 12.70 | -2.91% | 29,672 |
| Dec 16, 2025 | 13.40 | 13.40 | 13.06 | 13.08 | 13.08 | -1.21% | 15,818 |
| Dec 15, 2025 | 13.24 | 13.40 | 13.04 | 13.24 | 13.24 | - | 51,089 |
| Dec 12, 2025 | 13.20 | 13.60 | 13.20 | 13.24 | 13.24 | -0.60% | 33,380 |
| Dec 11, 2025 | 13.34 | 13.56 | 13.18 | 13.32 | 13.32 | 0.15% | 31,544 |
| Dec 10, 2025 | 14.08 | 14.08 | 13.16 | 13.30 | 13.30 | -3.20% | 71,385 |
| Dec 9, 2025 | 13.92 | 14.04 | 13.52 | 13.74 | 13.74 | -1.29% | 54,280 |
| Dec 8, 2025 | 14.46 | 14.58 | 13.90 | 13.92 | 13.92 | -2.38% | 51,481 |
| Dec 5, 2025 | 13.48 | 14.34 | 13.40 | 14.26 | 14.26 | 7.38% | 171,444 |
| Dec 4, 2025 | 13.14 | 13.30 | 12.98 | 13.28 | 13.28 | 2.15% | 34,981 |
| Dec 3, 2025 | 13.20 | 13.34 | 12.94 | 13.00 | 13.00 | -1.52% | 19,064 |
| Dec 2, 2025 | 13.30 | 13.34 | 13.12 | 13.20 | 13.20 | -1.20% | 12,314 |
| Dec 1, 2025 | 13.38 | 13.50 | 13.16 | 13.36 | 13.36 | -0.45% | 23,647 |
| Nov 28, 2025 | 13.36 | 13.44 | 13.24 | 13.42 | 13.42 | 0.45% | 26,545 |
| Nov 27, 2025 | 12.50 | 13.38 | 12.48 | 13.36 | 13.36 | 6.54% | 101,356 |
| Nov 26, 2025 | 12.82 | 13.06 | 12.34 | 12.54 | 12.54 | -2.79% | 60,197 |
| Nov 25, 2025 | 12.12 | 13.14 | 12.12 | 12.90 | 12.90 | 5.74% | 169,271 |
| Nov 24, 2025 | 12.02 | 12.40 | 11.88 | 12.20 | 12.20 | 1.33% | 35,877 |
| Nov 21, 2025 | 11.82 | 12.08 | 11.72 | 12.04 | 12.04 | 0.84% | 22,767 |
| Nov 20, 2025 | 12.48 | 12.48 | 11.70 | 11.94 | 11.94 | -2.61% | 32,155 |
| Nov 19, 2025 | 12.20 | 12.56 | 12.14 | 12.26 | 12.26 | 0.82% | 35,495 |
| Nov 18, 2025 | 11.66 | 12.38 | 11.66 | 12.16 | 12.16 | 2.70% | 49,499 |
| Nov 17, 2025 | 12.36 | 12.50 | 11.72 | 11.84 | 11.84 | -3.58% | 64,181 |
| Nov 14, 2025 | 12.76 | 13.32 | 12.06 | 12.28 | 12.28 | 9.84% | 257,373 |
| Nov 13, 2025 | 11.46 | 11.48 | 11.08 | 11.18 | 11.18 | -1.41% | 16,690 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.22 | 11.34 | 11.34 | 0.35% | 23,844 |
| Nov 11, 2025 | 11.32 | 11.62 | 11.22 | 11.30 | 11.30 | -2.25% | 22,215 |
| Nov 10, 2025 | 11.32 | 11.58 | 11.24 | 11.56 | 11.56 | 2.30% | 48,308 |
| Nov 7, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.57% | 9,728 |
| Nov 6, 2025 | 12.00 | 12.00 | 11.42 | 11.48 | 11.48 | -0.35% | 12,280 |
| Nov 5, 2025 | 11.66 | 11.70 | 11.44 | 11.52 | 11.52 | -1.87% | 27,156 |
| Nov 4, 2025 | 11.86 | 12.00 | 11.64 | 11.74 | 11.74 | -1.84% | 26,881 |
| Nov 3, 2025 | 12.10 | 12.18 | 11.84 | 11.96 | 11.96 | -0.33% | 21,875 |
| Oct 31, 2025 | 12.06 | 12.20 | 11.92 | 12.00 | 12.00 | -1.80% | 19,419 |
| Oct 30, 2025 | 12.16 | 12.22 | 11.86 | 12.22 | 12.22 | 1.83% | 21,549 |
| Oct 29, 2025 | 12.60 | 12.60 | 11.90 | 12.00 | 12.00 | -1.32% | 25,918 |
| Oct 28, 2025 | 12.34 | 12.50 | 12.02 | 12.16 | 12.16 | -1.94% | 26,869 |
| Oct 27, 2025 | 12.16 | 12.68 | 12.02 | 12.40 | 12.40 | 3.33% | 58,356 |
| Oct 24, 2025 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | -0.83% | 33,933 |
| Oct 23, 2025 | 12.08 | 12.18 | 12.00 | 12.10 | 12.10 | 0.50% | 19,398 |
| Oct 22, 2025 | 11.96 | 12.28 | 11.96 | 12.04 | 12.04 | -0.99% | 18,139 |
| Oct 21, 2025 | 11.96 | 12.18 | 11.88 | 12.16 | 12.16 | 1.00% | 26,285 |
| Oct 20, 2025 | 11.70 | 12.18 | 11.70 | 12.04 | 12.04 | 2.38% | 25,887 |
| Oct 17, 2025 | 11.60 | 11.88 | 11.38 | 11.76 | 11.76 | 1.20% | 37,689 |
| Oct 16, 2025 | 11.88 | 11.88 | 11.62 | 11.62 | 11.62 | -1.19% | 25,259 |
| Oct 15, 2025 | 12.12 | 12.12 | 11.70 | 11.76 | 11.76 | -2.97% | 35,863 |
| Oct 14, 2025 | 12.08 | 12.18 | 11.82 | 12.12 | 12.12 | 1.34% | 53,698 |
| Oct 13, 2025 | 11.98 | 12.14 | 11.72 | 11.96 | 11.96 | 1.87% | 61,102 |
| Oct 10, 2025 | 12.14 | 12.78 | 11.74 | 11.74 | 11.74 | -4.86% | 69,534 |
| Oct 9, 2025 | 12.00 | 12.44 | 11.80 | 12.34 | 12.34 | 2.66% | 60,735 |