DBA Group SpA DBA
MIL · Italy · Industrial Services
€4.61-0.04 (-0.86%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.65 | -1.69% | €4.66 | €4.66 | €4.63 | 3.30K |
| 2026-09-29 | €4.73 | -0.42% | €4.73 | €4.75 | €4.67 | 9.30K |
| 2026-09-28 | €4.75 | +1.06% | €4.69 | €4.75 | €4.68 | 7.50K |
| 2026-09-25 | €4.70 | -0.84% | €4.66 | €4.70 | €4.59 | 6.90K |
| 2026-09-24 | €4.74 | -1.04% | €4.80 | €4.80 | €4.60 | 8.70K |
| 2026-09-23 | €4.79 | +0.42% | €4.78 | €4.79 | €4.72 | 12.00K |
| 2026-09-22 | €4.77 | +1.92% | €4.69 | €4.77 | €4.65 | 15.60K |
| 2026-09-21 | €4.68 | -0.43% | €4.69 | €4.78 | €4.64 | 15.90K |
| 2026-09-18 | €4.70 | +1.51% | €4.59 | €4.73 | €4.55 | 22.20K |
| 2026-09-17 | €4.63 | +0.87% | €4.60 | €4.69 | €4.54 | 45.30K |
| 2026-09-16 | €4.59 | +1.77% | €4.51 | €4.60 | €4.48 | 23.10K |
| 2026-09-15 | €4.51 | +1.35% | €4.42 | €4.51 | €4.40 | 7.50K |
| 2026-09-14 | €4.45 | -0.89% | €4.42 | €4.45 | €4.37 | 7.80K |
| 2026-09-11 | €4.49 | 0.00% | €4.49 | €4.49 | €4.49 | 0 |
| 2026-09-10 | €4.49 | 0.00% | €4.42 | €4.49 | €4.41 | 7.20K |
| 2026-09-09 | €4.49 | +0.45% | €4.39 | €4.50 | €4.39 | 9.30K |
| 2026-09-08 | €4.47 | 0.00% | €4.47 | €4.48 | €4.46 | 2.10K |
| 2026-09-07 | €4.47 | +1.82% | €4.39 | €4.48 | €4.39 | 21.60K |
| 2026-09-04 | €4.39 | -0.45% | €4.42 | €4.44 | €4.34 | 8.40K |
| 2026-09-03 | €4.41 | +1.61% | €4.27 | €4.42 | €4.24 | 62.10K |
| 2026-09-02 | €4.34 | +0.46% | €4.25 | €4.34 | €4.23 | 3.00K |
| 2026-09-01 | €4.32 | -0.23% | €4.26 | €4.32 | €4.11 | 14.10K |
| 2026-08-31 | €4.33 | -1.59% | €4.36 | €4.38 | €4.20 | 34.50K |
| 2026-08-28 | €4.40 | +1.62% | €4.35 | €4.47 | €4.29 | 7.80K |
| 2026-08-27 | €4.33 | +0.70% | €4.26 | €4.33 | €4.23 | 3.60K |
| 2026-08-26 | €4.30 | +0.70% | €4.25 | €4.30 | €4.25 | 1.20K |
| 2026-08-25 | €4.27 | 0.00% | €4.26 | €4.27 | €4.26 | 3.30K |
| 2026-08-24 | €4.27 | +0.95% | €4.28 | €4.28 | €4.26 | 1.80K |
| 2026-08-21 | €4.23 | -0.70% | €4.27 | €4.27 | €4.17 | 2.40K |
| 2026-08-20 | €4.26 | 0.00% | €4.23 | €4.26 | €4.23 | 4.50K |
| 2026-08-19 | €4.26 | +0.95% | €4.16 | €4.26 | €4.16 | 1.50K |
| 2026-08-18 | €4.22 | -0.24% | €4.21 | €4.22 | €4.20 | 2.40K |
| 2026-08-17 | €4.23 | 0.00% | €4.23 | €4.23 | €4.23 | 2.70K |
| 2026-08-14 | €4.23 | +0.48% | €4.20 | €4.23 | €4.20 | 3.00K |
| 2026-08-13 | €4.21 | -0.47% | €4.21 | €4.23 | €4.20 | 1.50K |
| 2026-08-12 | €4.23 | +0.71% | €4.25 | €4.28 | €4.14 | 9.00K |
| 2026-08-11 | €4.20 | +0.24% | €4.20 | €4.23 | €4.18 | 2.40K |
| 2026-08-10 | €4.19 | 0.00% | €4.19 | €4.19 | €4.19 | 0 |
| 2026-08-07 | €4.19 | -0.24% | €4.22 | €4.29 | €4.12 | 13.80K |
| 2026-08-06 | €4.20 | +1.20% | €4.22 | €4.22 | €4.15 | 2.70K |
| 2026-08-05 | €4.15 | +0.73% | €4.15 | €4.15 | €4.15 | 1.50K |
| 2026-08-04 | €4.12 | +1.98% | €4.04 | €4.16 | €4.04 | 10.20K |
| 2026-08-03 | €4.04 | -1.94% | €4.08 | €4.16 | €3.97 | 12.90K |
| 2026-07-31 | €4.12 | +2.49% | €4.09 | €4.13 | €3.96 | 9.90K |
| 2026-07-30 | €4.02 | +1.52% | €4.00 | €4.02 | €4.00 | 600 |
| 2026-07-29 | €3.96 | -0.75% | €4.05 | €4.07 | €3.91 | 11.70K |
| 2026-07-28 | €3.99 | -1.24% | €3.98 | €4.02 | €3.79 | 17.10K |
| 2026-07-27 | €4.04 | -0.25% | €4.09 | €4.14 | €3.99 | 9.00K |
| 2026-07-24 | €4.05 | -0.98% | €4.10 | €4.11 | €3.96 | 4.80K |
| 2026-07-23 | €4.09 | -1.21% | €4.18 | €4.23 | €3.96 | 11.10K |
| 2026-07-22 | €4.14 | 0.00% | €4.14 | €4.17 | €4.06 | 8.10K |
| 2026-07-21 | €4.14 | +0.98% | €4.08 | €4.14 | €4.06 | 7.50K |
| 2026-07-20 | €4.10 | -3.07% | €4.10 | €4.10 | €4.10 | 300 |
| 2026-07-17 | €4.23 | +0.71% | €4.23 | €4.23 | €4.22 | 1.80K |
| 2026-07-16 | €4.20 | -0.24% | €4.17 | €4.29 | €4.13 | 9.90K |
| 2026-07-15 | €4.21 | -1.86% | €4.30 | €4.36 | €4.21 | 6.60K |
| 2026-07-14 | €4.29 | +0.70% | €4.29 | €4.30 | €4.28 | 3.00K |
| 2026-07-13 | €4.26 | +0.47% | €4.30 | €4.30 | €4.18 | 1.50K |
| 2026-07-10 | €4.24 | +0.24% | €4.24 | €4.24 | €4.20 | 4.50K |
| 2026-07-09 | €4.23 | +1.93% | €4.11 | €4.23 | €4.11 | 4.50K |
| 2026-07-08 | €4.15 | +1.22% | €4.13 | €4.19 | €4.10 | 7.50K |
| 2026-07-07 | €4.10 | -0.24% | €4.12 | €4.12 | €4.05 | 11.40K |
| 2026-07-06 | €4.11 | -0.96% | €4.23 | €4.30 | €4.01 | 18.30K |
| 2026-07-03 | €4.15 | 0.00% | €4.15 | €4.19 | €4.08 | 5.70K |
| 2026-07-02 | €4.15 | 0.00% | €4.10 | €4.15 | €4.04 | 7.50K |
| 2026-07-01 | €4.15 | -1.19% | €4.11 | €4.15 | €3.95 | 16.20K |
| 2026-06-30 | €4.20 | +0.72% | €4.23 | €4.24 | €4.13 | 2.10K |
| 2026-06-29 | €4.17 | +1.71% | €4.11 | €4.17 | €4.11 | 3.60K |
| 2026-06-26 | €4.10 | +2.50% | €3.98 | €4.19 | €3.90 | 20.10K |
| 2026-06-25 | €4.00 | -2.44% | €4.12 | €4.13 | €3.94 | 13.20K |
| 2026-06-24 | €4.10 | -2.61% | €4.14 | €4.14 | €4.03 | 15.60K |
| 2026-06-23 | €4.21 | +0.72% | €4.18 | €4.22 | €4.11 | 12.90K |
| 2026-06-22 | €4.18 | -0.24% | €4.13 | €4.18 | €4.08 | 11.40K |
| 2026-06-19 | €4.19 | +0.24% | €4.13 | €4.20 | €4.11 | 6.30K |
| 2026-06-18 | €4.18 | -0.95% | €4.23 | €4.24 | €4.17 | 9.30K |
| 2026-06-17 | €4.22 | -2.31% | €4.28 | €4.29 | €4.08 | 24.90K |
| 2026-06-16 | €4.32 | 0.00% | €4.30 | €4.34 | €4.28 | 4.80K |
| 2026-06-15 | €4.32 | +0.70% | €4.36 | €4.38 | €4.28 | 13.20K |
| 2026-06-12 | €4.29 | +6.45% | €4.08 | €4.29 | €4.08 | 12.60K |
| 2026-06-11 | €4.03 | -6.50% | €4.36 | €4.40 | €4.03 | 45.00K |
| 2026-06-10 | €4.31 | -0.23% | €4.35 | €4.35 | €4.22 | 14.40K |
| 2026-06-09 | €4.32 | -0.92% | €4.36 | €4.36 | €4.32 | 4.80K |
| 2026-06-08 | €4.36 | +2.11% | €4.28 | €4.36 | €4.27 | 5.10K |
| 2026-06-05 | €4.27 | -1.61% | €4.34 | €4.36 | €4.20 | 10.80K |
| 2026-06-04 | €4.34 | -2.69% | €4.50 | €4.50 | €4.33 | 12.30K |
| 2026-06-03 | €4.46 | -1.98% | €4.41 | €4.49 | €4.41 | 11.40K |
| 2026-06-02 | €4.55 | +0.22% | €4.58 | €4.58 | €4.50 | 8.10K |
| 2026-06-01 | €4.54 | -1.30% | €4.59 | €4.63 | €4.52 | 18.00K |
| 2026-05-29 | €4.60 | +7.23% | €4.30 | €4.73 | €4.30 | 79.80K |
| 2026-05-28 | €4.29 | -0.23% | €4.29 | €4.30 | €4.25 | 12.90K |