Digilife Technologies Limited (FRA:MZZ1)
Germany
· Delayed Price · Currency is EUR 0.314
-0.002 (-0.63%)
At close: Dec 4, 2025
Digilife Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.64% | - |
| Dec 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | - |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.97% | - |
| Dec 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.64% | - |
| Dec 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.53% | - |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.41% | - |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.50% | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.59% | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.81% | - |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Nov 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.84% | - |
| Nov 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.81% | - |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | - |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.59% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.32% | - |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Nov 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.54% | - |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.13% | - |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.62% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.26% | - |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | - |
| Oct 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.80% | - |
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.09% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.81% | - |
| Oct 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Oct 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.58% | - |
| Oct 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 7.50% | - |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.36% | - |
| Oct 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -14.29% | - |
| Oct 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.03% | - |
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 14.79% | - |
| Oct 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 7.64% | - |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.42% | - |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -16.58% | - |
| Oct 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.42% | - |
| Oct 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.89% | - |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.74% | - |
| Oct 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.89% | - |
| Oct 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -16.36% | - |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 15.79% | - |
| Sep 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.15% | - |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -24.80% | - |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.63% | - |
| Sep 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | - |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.81% | - |
| Sep 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 7.39% | - |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.99% | - |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 10.15% | - |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -11.26% | - |
| Sep 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.20% | - |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.79% | - |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | - |
| Sep 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 17.17% | - |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -18.52% | - |
| Sep 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.22% | - |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.37% | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.99% | - |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.56% | - |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.85% | - |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.84% | - |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 8.59% | - |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -7.91% | - |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.85% | - |
| Aug 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | - |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.93% | - |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Aug 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.71% | - |
| Aug 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 11.62% | - |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -10.81% | - |
| Aug 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -7.50% | - |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.32% | - |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.73% | - |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.76% | - |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Jul 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.42% | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.31% | - |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 10.50% | - |
| Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.37% | - |
| Jul 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | - |