Digital Bros S.p.A. (FRA:DB7)
Germany
· Delayed Price · Currency is EUR 12.60
-0.20 (-1.56%)
Last updated: Dec 4, 2025, 8:02 AM CET
Digital Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.22% | - |
| Dec 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Dec 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.23% | - |
| Dec 2, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.46% | - |
| Dec 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.46% | - |
| Nov 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.05% | - |
| Nov 27, 2025 | 12.14 | 12.70 | 12.14 | 12.70 | 12.70 | 1.60% | 303 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | - |
| Nov 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.37% | - |
| Nov 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.17% | - |
| Nov 21, 2025 | 11.54 | 11.66 | 11.54 | 11.66 | 11.66 | -1.69% | 3 |
| Nov 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.85% | - |
| Nov 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.80% | - |
| Nov 18, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -3.70% | - |
| Nov 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.59% | - |
| Nov 14, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 5.85% | - |
| Nov 13, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% | - |
| Nov 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.33% | - |
| Nov 11, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.39% | - |
| Nov 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.62% | - |
| Nov 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% | - |
| Nov 6, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.94% | - |
| Nov 5, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.90% | - |
| Nov 4, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% | - |
| Nov 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.86% | - |
| Oct 31, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Oct 30, 2025 | 11.60 | 11.82 | 11.60 | 11.82 | 11.82 | 0.51% | - |
| Oct 29, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | - |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 27, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | - |
| Oct 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% | - |
| Oct 23, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.02% | - |
| Oct 22, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.03% | - |
| Oct 21, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.68% | - |
| Oct 20, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 4.46% | - |
| Oct 17, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.23% | - |
| Oct 16, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -3.07% | - |
| Oct 15, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.38% | - |
| Oct 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.94% | - |
| Oct 13, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -5.03% | - |
| Oct 10, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.75% | - |
| Oct 9, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 4.31% | - |
| Oct 8, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 5.09% | - |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.53% | - |
| Oct 6, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.95% | - |
| Oct 3, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Oct 2, 2025 | 10.50 | 10.66 | 10.50 | 10.54 | 10.54 | -1.50% | 2 |
| Oct 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.43% | - |
| Sep 30, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 2.78% | - |
| Sep 29, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -6.59% | - |
| Sep 26, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.20% | - |
| Sep 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51% | - |
| Sep 24, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% | - |
| Sep 23, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.51% | - |
| Sep 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.84% | - |
| Sep 19, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.17% | - |
| Sep 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.33% | - |
| Sep 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% | - |
| Sep 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.32% | - |
| Sep 15, 2025 | 11.88 | 12.14 | 11.88 | 12.14 | 12.14 | 1.51% | - |
| Sep 12, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.17% | - |
| Sep 11, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.16% | - |
| Sep 10, 2025 | 11.88 | 12.08 | 11.88 | 12.08 | 12.08 | - | - |
| Sep 9, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.72% | - |
| Sep 8, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.38% | - |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.40% | - |
| Sep 4, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.69% | - |
| Sep 3, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -3.19% | - |
| Sep 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.17% | - |
| Sep 1, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -2.78% | - |
| Aug 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.08% | - |
| Aug 28, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.04% | - |
| Aug 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.30% | - |
| Aug 26, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.19% | - |
| Aug 25, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 3.07% | - |
| Aug 22, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.65% | - |
| Aug 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.99% | - |
| Aug 19, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.17% | - |
| Aug 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Aug 15, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.32% | - |
| Aug 14, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.89% | - |
| Aug 13, 2025 | 11.92 | 12.44 | 11.92 | 12.44 | 12.44 | 2.30% | 407 |
| Aug 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.98% | - |
| Aug 11, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.65% | - |
| Aug 8, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.80% | - |
| Aug 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% | - |
| Aug 6, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.54 | 2.62% | - |
| Aug 5, 2025 | 12.10 | 12.22 | 12.10 | 12.22 | 12.22 | 0.33% | - |
| Aug 4, 2025 | 11.92 | 12.18 | 11.92 | 12.18 | 12.18 | -1.46% | - |
| Aug 1, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.31% | - |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.29% | - |
| Jul 30, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.32% | - |
| Jul 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.74% | - |
| Jul 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 4.30% | - |
| Jul 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.17% | - |
| Jul 24, 2025 | 13.56 | 13.56 | 12.76 | 12.76 | 12.76 | -17.89% | 1 |
| Jul 23, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 3.32% | - |
| Jul 22, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 3.87% | - |
| Jul 21, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -4.49% | - |