Digital Bros S.p.A. (BIT:DIB)
Italy
· Delayed Price · Currency is EUR 14.26
+0.98 (7.38%)
Dec 5, 2025, 5:35 PM CET
Digital Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 11.54 | 12.22 | 11.44 | 12.02 | 12.02 | 4.16% | 98,191 |
| Oct 7, 2025 | 10.80 | 11.54 | 10.80 | 11.54 | 11.54 | 4.91% | 65,037 |
| Oct 6, 2025 | 11.00 | 11.24 | 10.84 | 11.00 | 11.00 | 1.48% | 63,767 |
| Oct 3, 2025 | 11.02 | 11.10 | 10.74 | 10.84 | 10.84 | -0.91% | 39,653 |
| Oct 2, 2025 | 11.22 | 11.22 | 10.86 | 10.94 | 10.94 | 0.37% | 30,697 |
| Oct 1, 2025 | 11.00 | 11.12 | 10.90 | 10.90 | 10.90 | -1.80% | 37,471 |
| Sep 30, 2025 | 11.38 | 11.78 | 10.86 | 11.10 | 11.10 | -3.31% | 79,917 |
| Sep 29, 2025 | 11.40 | 11.68 | 11.18 | 11.48 | 11.48 | 2.68% | 75,351 |
| Sep 26, 2025 | 12.16 | 12.18 | 10.90 | 11.18 | 11.18 | -6.37% | 150,067 |
| Sep 25, 2025 | 12.40 | 12.40 | 11.92 | 11.94 | 11.94 | -2.13% | 27,496 |
| Sep 24, 2025 | 12.30 | 12.32 | 12.14 | 12.20 | 12.20 | -0.49% | 45,426 |
| Sep 23, 2025 | 12.44 | 12.56 | 12.24 | 12.26 | 12.26 | -0.16% | 39,570 |
| Sep 22, 2025 | 12.20 | 12.50 | 12.20 | 12.28 | 12.28 | 0.49% | 44,171 |
| Sep 19, 2025 | 12.34 | 12.42 | 12.14 | 12.22 | 12.22 | -0.81% | 41,853 |
| Sep 18, 2025 | 12.34 | 12.58 | 12.28 | 12.32 | 12.32 | 0.16% | 40,833 |
| Sep 17, 2025 | 12.36 | 12.54 | 12.22 | 12.30 | 12.30 | -1.28% | 18,128 |
| Sep 16, 2025 | 12.28 | 12.56 | 12.22 | 12.46 | 12.46 | 0.65% | 23,554 |
| Sep 15, 2025 | 12.24 | 12.60 | 12.24 | 12.38 | 12.38 | 0.81% | 34,256 |
| Sep 12, 2025 | 12.30 | 12.70 | 12.20 | 12.28 | 12.28 | -0.65% | 22,167 |
| Sep 11, 2025 | 12.20 | 12.50 | 12.12 | 12.36 | 12.36 | 0.16% | 29,780 |
| Sep 10, 2025 | 12.32 | 12.56 | 12.06 | 12.34 | 12.34 | 0.49% | 27,351 |
| Sep 9, 2025 | 12.68 | 12.68 | 11.82 | 12.28 | 12.28 | -1.60% | 46,123 |
| Sep 8, 2025 | 12.40 | 12.86 | 12.32 | 12.48 | 12.48 | 2.63% | 74,603 |
| Sep 5, 2025 | 11.92 | 12.32 | 11.92 | 12.16 | 12.16 | 1.33% | 21,448 |
| Sep 4, 2025 | 11.98 | 12.16 | 11.84 | 12.00 | 12.00 | 1.35% | 21,396 |
| Sep 3, 2025 | 11.94 | 12.22 | 11.74 | 11.84 | 11.84 | -0.67% | 13,222 |
| Sep 2, 2025 | 12.46 | 12.46 | 11.80 | 11.92 | 11.92 | -1.32% | 30,617 |
| Sep 1, 2025 | 12.28 | 12.48 | 12.02 | 12.08 | 12.08 | -1.63% | 20,222 |
| Aug 29, 2025 | 12.58 | 12.60 | 12.28 | 12.28 | 12.28 | -2.69% | 20,868 |
| Aug 28, 2025 | 12.88 | 12.96 | 12.52 | 12.62 | 12.62 | -2.02% | 29,649 |
| Aug 27, 2025 | 13.14 | 13.18 | 12.84 | 12.88 | 12.88 | -1.98% | 22,233 |
| Aug 26, 2025 | 13.40 | 13.40 | 13.10 | 13.14 | 13.14 | -2.23% | 23,563 |
| Aug 25, 2025 | 13.24 | 13.68 | 13.00 | 13.44 | 13.44 | 2.13% | 49,595 |
| Aug 22, 2025 | 12.90 | 13.18 | 12.80 | 13.16 | 13.16 | 2.97% | 38,472 |
| Aug 21, 2025 | 12.90 | 12.90 | 12.58 | 12.78 | 12.78 | 0.63% | 47,452 |
| Aug 20, 2025 | 12.72 | 12.84 | 12.62 | 12.70 | 12.70 | - | 20,178 |
| Aug 19, 2025 | 12.54 | 12.90 | 12.40 | 12.70 | 12.70 | 1.93% | 45,738 |
| Aug 18, 2025 | 12.60 | 12.60 | 12.32 | 12.46 | 12.46 | 1.14% | 11,724 |
| Aug 14, 2025 | 12.44 | 12.60 | 12.00 | 12.32 | 12.32 | -1.28% | 22,476 |
| Aug 13, 2025 | 12.50 | 12.72 | 12.32 | 12.48 | 12.48 | 1.30% | 27,630 |
| Aug 12, 2025 | 12.64 | 12.66 | 12.30 | 12.32 | 12.32 | -1.91% | 24,243 |
| Aug 11, 2025 | 12.66 | 12.84 | 12.48 | 12.56 | 12.56 | -0.95% | 16,607 |
| Aug 8, 2025 | 12.90 | 12.96 | 12.68 | 12.68 | 12.68 | -0.63% | 22,076 |
| Aug 7, 2025 | 12.76 | 13.00 | 12.62 | 12.76 | 12.76 | -0.78% | 30,934 |
| Aug 6, 2025 | 12.92 | 13.16 | 12.80 | 12.86 | 12.86 | -0.46% | 29,383 |
| Aug 5, 2025 | 12.48 | 13.00 | 12.40 | 12.92 | 12.92 | 3.36% | 35,058 |
| Aug 4, 2025 | 12.28 | 12.68 | 12.28 | 12.50 | 12.50 | 1.46% | 22,210 |
| Aug 1, 2025 | 12.98 | 12.98 | 12.26 | 12.32 | 12.32 | -3.45% | 38,446 |
| Jul 31, 2025 | 12.66 | 13.08 | 12.66 | 12.76 | 12.76 | 1.27% | 29,531 |
| Jul 30, 2025 | 12.78 | 12.84 | 12.52 | 12.60 | 12.60 | -1.25% | 32,749 |
| Jul 29, 2025 | 13.00 | 13.26 | 12.76 | 12.76 | 12.76 | -0.31% | 53,148 |
| Jul 28, 2025 | 12.98 | 13.64 | 12.66 | 12.80 | 12.80 | -0.78% | 157,529 |
| Jul 25, 2025 | 12.50 | 13.10 | 11.66 | 12.90 | 12.90 | 3.20% | 256,379 |
| Jul 24, 2025 | 15.60 | 15.60 | 12.22 | 12.50 | 12.50 | -24.70% | 433,454 |
| Jul 23, 2025 | 15.10 | 16.88 | 15.04 | 16.60 | 16.60 | 4.14% | 113,412 |
| Jul 22, 2025 | 15.48 | 16.16 | 15.42 | 15.94 | 15.94 | 3.24% | 32,200 |
| Jul 21, 2025 | 14.96 | 15.52 | 14.96 | 15.44 | 15.44 | 3.76% | 31,069 |
| Jul 18, 2025 | 15.20 | 15.50 | 14.74 | 14.88 | 14.88 | -2.87% | 57,649 |