Digital Bros S.p.A. (BIT:DIB)
Italy
· Delayed Price · Currency is EUR 9.98
-0.10 (-0.99%)
Apr 29, 2026, 10:44 AM CET
Digital Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.28 | 10.36 | 10.02 | 10.08 | 10.08 | 0.20% | 20,865 |
| Apr 27, 2026 | 9.49 | 10.24 | 9.49 | 10.06 | 10.06 | 6.01% | 79,058 |
| Apr 24, 2026 | 10.10 | 10.10 | 9.41 | 9.49 | 9.49 | -2.87% | 30,316 |
| Apr 23, 2026 | 9.98 | 10.22 | 9.72 | 9.77 | 9.77 | -0.51% | 17,009 |
| Apr 22, 2026 | 10.18 | 10.20 | 9.74 | 9.82 | 9.82 | -2.96% | 22,896 |
| Apr 21, 2026 | 10.62 | 10.72 | 10.10 | 10.12 | 10.12 | -0.59% | 20,135 |
| Apr 20, 2026 | 10.32 | 10.34 | 10.12 | 10.18 | 10.18 | -0.59% | 7,233 |
| Apr 17, 2026 | 10.46 | 10.56 | 10.24 | 10.24 | 10.24 | -0.19% | 18,498 |
| Apr 16, 2026 | 10.12 | 10.62 | 10.06 | 10.26 | 10.26 | 2.19% | 32,905 |
| Apr 15, 2026 | 9.95 | 10.04 | 9.80 | 10.04 | 10.04 | 1.93% | 8,100 |
| Apr 14, 2026 | 9.68 | 9.96 | 9.68 | 9.85 | 9.85 | 2.39% | 9,281 |
| Apr 13, 2026 | 9.52 | 9.69 | 9.42 | 9.62 | 9.62 | -0.93% | 9,334 |
| Apr 10, 2026 | 9.52 | 9.82 | 9.52 | 9.71 | 9.71 | 1.57% | 3,653 |
| Apr 9, 2026 | 9.66 | 9.67 | 9.53 | 9.56 | 9.56 | -2.35% | 11,153 |
| Apr 8, 2026 | 10.02 | 10.12 | 9.61 | 9.79 | 9.79 | 1.35% | 20,888 |
| Apr 7, 2026 | 9.90 | 10.00 | 9.60 | 9.66 | 9.66 | -1.53% | 6,691 |
| Apr 2, 2026 | 9.62 | 9.82 | 9.54 | 9.81 | 9.81 | 0.41% | 7,098 |
| Apr 1, 2026 | 9.84 | 9.90 | 9.55 | 9.77 | 9.77 | 3.17% | 15,444 |
| Mar 31, 2026 | 9.26 | 9.62 | 9.26 | 9.47 | 9.47 | 1.61% | 11,477 |
| Mar 30, 2026 | 9.56 | 9.56 | 9.29 | 9.32 | 9.32 | -3.32% | 14,706 |
| Mar 27, 2026 | 9.32 | 9.77 | 9.32 | 9.64 | 9.64 | -1.73% | 8,815 |
| Mar 26, 2026 | 9.59 | 9.81 | 9.41 | 9.81 | 9.81 | 2.08% | 12,361 |
| Mar 25, 2026 | 9.86 | 9.86 | 9.53 | 9.61 | 9.61 | 0.31% | 13,696 |
| Mar 24, 2026 | 9.75 | 10.04 | 9.46 | 9.58 | 9.58 | -1.74% | 20,037 |
| Mar 23, 2026 | 9.45 | 9.87 | 9.25 | 9.75 | 9.75 | 3.07% | 24,583 |
| Mar 20, 2026 | 9.62 | 9.75 | 9.45 | 9.46 | 9.46 | -1.66% | 14,706 |
| Mar 19, 2026 | 9.90 | 9.90 | 9.52 | 9.62 | 9.62 | -1.94% | 19,266 |
| Mar 18, 2026 | 9.78 | 9.98 | 9.65 | 9.81 | 9.81 | 0.93% | 21,219 |
| Mar 17, 2026 | 9.90 | 10.18 | 9.65 | 9.72 | 9.72 | -1.82% | 30,796 |
| Mar 16, 2026 | 10.06 | 10.48 | 9.80 | 9.90 | 9.90 | -4.44% | 33,949 |
| Mar 13, 2026 | 10.64 | 10.64 | 10.06 | 10.36 | 10.36 | -2.81% | 57,000 |
| Mar 12, 2026 | 11.00 | 11.36 | 10.64 | 10.66 | 10.66 | -1.66% | 52,269 |
| Mar 11, 2026 | 11.52 | 11.80 | 10.84 | 10.84 | 10.84 | -6.39% | 76,322 |
| Mar 10, 2026 | 12.04 | 12.32 | 11.52 | 11.58 | 11.58 | -0.52% | 87,968 |
| Mar 9, 2026 | 11.30 | 11.78 | 10.98 | 11.64 | 11.64 | 2.46% | 22,373 |
| Mar 6, 2026 | 11.20 | 11.40 | 11.16 | 11.36 | 11.36 | 1.97% | 11,346 |
| Mar 5, 2026 | 11.30 | 11.30 | 11.12 | 11.14 | 11.14 | 0.36% | 21,981 |
| 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 |