Digital Turbine, Inc. (FRA:4MD)
Germany
· Delayed Price · Currency is EUR 4.291
+0.113 (2.70%)
At close: Dec 5, 2025
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.70% | - |
| Dec 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Dec 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.48% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.50% | - |
| Dec 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.30% | - |
| Nov 28, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.17% | - |
| Nov 27, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -0.82% | 250 |
| Nov 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.27% | - |
| Nov 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.46% | - |
| Nov 24, 2025 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 9.38% | 250 |
| Nov 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -11.33% | - |
| Nov 20, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.79% | - |
| Nov 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.67% | - |
| Nov 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -7.06% | - |
| Nov 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.54% | - |
| Nov 14, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | -6.86% | 300 |
| Nov 13, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | -8.26% | 206 |
| Nov 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.23% | - |
| Nov 11, 2025 | 5.09 | 5.22 | 5.09 | 5.22 | 5.22 | -3.87% | 390 |
| Nov 10, 2025 | 5.27 | 5.43 | 5.27 | 5.43 | 5.43 | 6.10% | 2,185 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.12 | 5.12 | 5.12 | -10.71% | 230 |
| Nov 6, 2025 | 6.23 | 6.23 | 5.73 | 5.73 | 5.73 | -11.82% | 21,190 |
| Nov 5, 2025 | 6.07 | 7.10 | 6.07 | 6.50 | 6.50 | 22.41% | 9,100 |
| Nov 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.82% | - |
| Nov 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.76% | - |
| Oct 31, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -2.07% | - |
| Oct 30, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.31% | - |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.71% | - |
| Oct 28, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.39% | - |
| Oct 27, 2025 | 5.76 | 5.85 | 5.76 | 5.85 | 5.85 | 5.94% | 100 |
| Oct 24, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.62% | 35 |
| Oct 23, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -7.50% | - |
| Oct 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 6.00% | - |
| Oct 21, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.27% | - |
| Oct 20, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.83% | - |
| Oct 17, 2025 | 5.81 | 5.81 | 5.68 | 5.68 | 5.68 | -12.97% | 90 |
| Oct 16, 2025 | 6.29 | 6.52 | 6.29 | 6.52 | 6.52 | 8.41% | 350 |
| Oct 15, 2025 | 5.63 | 6.06 | 5.63 | 6.02 | 6.02 | 10.99% | 1,520 |
| Oct 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.17% | 125 |
| Oct 13, 2025 | 5.27 | 5.54 | 5.27 | 5.54 | 5.54 | -4.28% | 200 |
| Oct 10, 2025 | 5.76 | 5.79 | 5.76 | 5.79 | 5.79 | -1.50% | 50 |
| Oct 9, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.26% | - |
| Oct 8, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 9.23% | - |
| Oct 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.92% | - |
| Oct 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.67% | - |
| Oct 3, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -3.34% | - |
| Oct 2, 2025 | 5.48 | 5.57 | 5.48 | 5.57 | 5.57 | 5.49% | 985 |
| Oct 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 6.02% | - |
| Sep 30, 2025 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | -1.77% | 4,000 |
| Sep 29, 2025 | 4.60 | 5.07 | 4.60 | 5.07 | 5.07 | 14.11% | 110 |
| Sep 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.60% | - |
| Sep 25, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.82% | - |
| Sep 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.72% | - |
| Sep 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.63% | - |
| Sep 22, 2025 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | 1.01% | 2,000 |
| Sep 19, 2025 | 4.49 | 4.55 | 4.49 | 4.55 | 4.55 | 4.12% | 42 |
| Sep 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.15% | - |
| Sep 17, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.63% | - |
| Sep 16, 2025 | 4.33 | 4.44 | 4.22 | 4.44 | 4.44 | 2.00% | 8,330 |
| Sep 15, 2025 | 3.89 | 4.35 | 3.89 | 4.35 | 4.35 | 14.73% | 250 |
| Sep 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.83% | - |
| Sep 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.67% | - |
| Sep 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 5.94% | - |
| Sep 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.64% | - |
| Sep 8, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.29% | 40 |
| Sep 5, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 6.06% | 2,700 |
| Sep 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.08% | - |
| Sep 3, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.68% | - |
| Sep 2, 2025 | 3.54 | 3.74 | 3.54 | 3.74 | 3.74 | 3.12% | 608 |
| Sep 1, 2025 | 3.62 | 3.63 | 3.61 | 3.63 | 3.63 | 0.75% | 750 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.58% | - |
| Aug 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.82% | - |
| Aug 27, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.33% | 30 |
| Aug 26, 2025 | 3.50 | 3.66 | 3.50 | 3.66 | 3.66 | 2.38% | 135 |
| Aug 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 6.21% | - |
| Aug 22, 2025 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | 1.45% | 2,000 |
| Aug 21, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.57% | 20,000 |
| Aug 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.80% | - |
| Aug 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.59% | - |
| Aug 18, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.52% | - |
| Aug 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.47% | - |
| Aug 14, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -0.85% | 10,000 |
| Aug 13, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.80% | - |
| Aug 12, 2025 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -5.79% | 300 |
| Aug 11, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.16% | - |
| Aug 8, 2025 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | -2.94% | 2,010 |
| Aug 7, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | -1.25% | 24,350 |
| Aug 6, 2025 | 3.81 | 4.11 | 3.81 | 4.00 | 4.00 | -15.54% | 49,240 |
| Aug 5, 2025 | 5.07 | 5.07 | 4.74 | 4.74 | 4.74 | 6.40% | 77,000 |
| Aug 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -6.69% | - |
| Aug 1, 2025 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | 3.99% | 150 |
| Jul 31, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.66% | - |
| Jul 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.27% | - |
| Jul 29, 2025 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -4.81% | 110 |
| Jul 28, 2025 | 4.63 | 4.76 | 4.63 | 4.66 | 4.66 | 1.75% | 4,000 |
| Jul 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.31% | - |
| Jul 24, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | - |
| Jul 23, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.99% | - |
| Jul 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.86% | - |
| Jul 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.89% | - |