Digital Bros S.p.A. DIB
MIL · Italy · Technology Services
€11.96-0.70 (-5.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.96 | -5.53% | €12.22 | €12.52 | €11.98 | 36.99K |
| 2026-09-30 | €12.66 | -1.86% | €12.72 | €13.00 | €12.40 | 49.33K |
| 2026-09-29 | €12.90 | -0.77% | €13.14 | €13.28 | €12.72 | 61.39K |
| 2026-09-28 | €13.00 | -1.52% | €13.20 | €13.64 | €12.90 | 38.21K |
| 2026-09-25 | €13.20 | +3.12% | €12.84 | €13.50 | €12.60 | 56.38K |
| 2026-09-24 | €12.80 | -2.88% | €13.10 | €13.10 | €12.80 | 6.69K |
| 2026-09-23 | €13.18 | +6.63% | €12.54 | €13.18 | €12.54 | 24.62K |
| 2026-09-22 | €12.36 | -2.83% | €12.56 | €12.78 | €12.36 | 19.35K |
| 2026-09-21 | €12.72 | -0.78% | €12.90 | €12.90 | €12.72 | 4.76K |
| 2026-09-18 | €12.82 | -1.69% | €12.92 | €13.14 | €12.78 | 7.19K |
| 2026-09-17 | €13.04 | 0.00% | €13.08 | €13.30 | €13.02 | 18.53K |
| 2026-09-16 | €13.04 | +0.62% | €12.94 | €13.10 | €12.76 | 3.80K |
| 2026-09-15 | €12.96 | -1.52% | €13.12 | €13.16 | €12.90 | 8.99K |
| 2026-09-14 | €13.16 | +1.23% | €13.00 | €13.34 | €13.00 | 22.68K |
| 2026-09-11 | €13.00 | +3.01% | €12.62 | €13.00 | €12.52 | 17.56K |
| 2026-09-10 | €12.62 | +4.30% | €11.96 | €12.68 | €11.96 | 17.25K |
| 2026-09-09 | €12.10 | +1.51% | €11.72 | €12.14 | €11.72 | 4.18K |
| 2026-09-08 | €11.92 | +0.51% | €11.70 | €12.20 | €11.70 | 14.91K |
| 2026-09-07 | €11.86 | -2.31% | €12.26 | €12.26 | €11.72 | 11.10K |
| 2026-09-04 | €12.14 | -0.98% | €12.00 | €12.26 | €12.00 | 5.62K |
| 2026-09-03 | €12.26 | -0.16% | €12.30 | €12.30 | €12.08 | 7.99K |
| 2026-09-02 | €12.28 | +0.82% | €12.10 | €12.30 | €11.96 | 6.45K |
| 2026-09-01 | €12.18 | -1.46% | €12.14 | €12.32 | €11.92 | 11.60K |
| 2026-08-31 | €12.36 | -0.96% | €12.40 | €12.60 | €12.36 | 12.94K |
| 2026-08-28 | €12.48 | -0.95% | €12.58 | €12.64 | €12.44 | 3.03K |
| 2026-08-27 | €12.60 | +1.45% | €12.46 | €12.62 | €12.46 | 2.44K |
| 2026-08-26 | €12.42 | 0.00% | €12.38 | €12.60 | €12.38 | 1.99K |
| 2026-08-25 | €12.42 | -0.32% | €12.42 | €12.52 | €12.32 | 4.06K |
| 2026-08-24 | €12.46 | +0.81% | €12.30 | €12.60 | €12.20 | 15.77K |
| 2026-08-21 | €12.36 | +0.32% | €12.24 | €12.46 | €12.24 | 4.54K |
| 2026-08-20 | €12.32 | -0.65% | €12.40 | €12.52 | €12.28 | 7.11K |
| 2026-08-19 | €12.40 | 0.00% | €12.32 | €12.76 | €12.30 | 8.88K |
| 2026-08-18 | €12.40 | -1.27% | €12.36 | €12.52 | €12.30 | 8.70K |
| 2026-08-17 | €12.56 | +0.32% | €13.12 | €13.12 | €12.52 | 26.64K |
| 2026-08-14 | €12.52 | +0.81% | €12.50 | €12.66 | €12.44 | 4.81K |
| 2026-08-13 | €12.42 | +0.65% | €12.38 | €12.60 | €12.32 | 10.89K |
| 2026-08-12 | €12.34 | -0.16% | €12.40 | €12.60 | €12.34 | 8.84K |
| 2026-08-11 | €12.36 | +0.16% | €12.24 | €12.58 | €12.24 | 10.86K |
| 2026-08-10 | €12.34 | -0.48% | €12.38 | €12.48 | €12.24 | 12.60K |
| 2026-08-07 | €12.40 | -0.96% | €12.28 | €12.62 | €12.28 | 8.33K |
| 2026-08-06 | €12.52 | -2.03% | €12.90 | €13.02 | €12.42 | 20.79K |
| 2026-08-05 | €12.78 | -2.29% | €13.40 | €13.40 | €12.74 | 25.62K |
| 2026-08-04 | €13.08 | +1.87% | €12.84 | €13.32 | €12.84 | 45.31K |
| 2026-08-03 | €12.84 | +0.47% | €12.90 | €13.00 | €12.60 | 20.32K |
| 2026-07-31 | €12.78 | +5.10% | €12.22 | €13.20 | €12.16 | 106.49K |
| 2026-07-30 | €12.16 | +1.50% | €11.98 | €12.30 | €11.64 | 64.76K |
| 2026-07-29 | €11.98 | +3.63% | €11.20 | €12.32 | €11.20 | 79.12K |
| 2026-07-28 | €11.56 | +3.77% | €11.12 | €11.58 | €11.12 | 23.79K |
| 2026-07-27 | €11.14 | +4.31% | €10.84 | €11.44 | €10.84 | 22.71K |
| 2026-07-24 | €10.68 | +1.33% | €10.76 | €10.90 | €10.66 | 4.62K |
| 2026-07-23 | €10.54 | -2.23% | €10.74 | €10.82 | €10.52 | 25.66K |
| 2026-07-22 | €10.78 | -2.18% | €10.90 | €10.92 | €10.66 | 7.40K |
| 2026-07-21 | €11.02 | +0.55% | €11.00 | €11.12 | €10.92 | 7.92K |
| 2026-07-20 | €10.96 | +1.48% | €10.80 | €11.08 | €10.78 | 18.12K |
| 2026-07-17 | €10.80 | -2.00% | €10.80 | €11.06 | €10.70 | 19.52K |
| 2026-07-16 | €11.02 | -2.99% | €11.42 | €11.50 | €10.88 | 21.45K |
| 2026-07-15 | €11.36 | +0.35% | €11.60 | €11.60 | €11.06 | 20.40K |
| 2026-07-14 | €11.32 | -0.35% | €11.54 | €11.54 | €11.14 | 21.75K |
| 2026-07-13 | €11.36 | -0.18% | €11.28 | €11.54 | €11.24 | 14.13K |
| 2026-07-10 | €11.38 | -0.35% | €11.52 | €11.52 | €11.30 | 5.82K |
| 2026-07-09 | €11.42 | -0.52% | €11.40 | €11.60 | €11.32 | 5.80K |
| 2026-07-08 | €11.48 | -0.69% | €11.52 | €11.70 | €11.30 | 15.55K |
| 2026-07-07 | €11.56 | -3.83% | €12.00 | €12.06 | €11.56 | 26.30K |
| 2026-07-06 | €12.02 | +5.62% | €11.46 | €12.10 | €11.38 | 56.14K |
| 2026-07-03 | €11.38 | +3.45% | €11.06 | €11.38 | €11.06 | 11.51K |
| 2026-07-02 | €11.00 | +2.61% | €10.86 | €11.20 | €10.80 | 25.04K |
| 2026-07-01 | €10.72 | +0.94% | €10.78 | €10.90 | €10.58 | 5.87K |
| 2026-06-30 | €10.62 | 0.00% | €10.62 | €10.80 | €10.58 | 4.76K |
| 2026-06-29 | €10.62 | +2.51% | €10.36 | €10.80 | €10.36 | 21.82K |
| 2026-06-26 | €10.36 | +0.58% | €10.26 | €10.66 | €10.10 | 13.67K |
| 2026-06-25 | €10.30 | -1.53% | €10.38 | €10.60 | €10.30 | 12.44K |
| 2026-06-24 | €10.46 | -0.19% | €10.80 | €10.80 | €10.28 | 18.06K |
| 2026-06-23 | €10.48 | -1.87% | €10.66 | €10.78 | €10.44 | 15.53K |
| 2026-06-22 | €10.68 | -1.66% | €10.80 | €11.08 | €10.64 | 12.53K |
| 2026-06-19 | €10.86 | +0.37% | €10.80 | €11.02 | €10.80 | 6.96K |
| 2026-06-18 | €10.82 | -3.05% | €11.12 | €11.20 | €10.82 | 15.39K |
| 2026-06-17 | €11.16 | -2.62% | €11.48 | €11.50 | €11.16 | 10.33K |
| 2026-06-16 | €11.46 | +1.42% | €11.30 | €11.54 | €11.24 | 19.33K |
| 2026-06-15 | €11.30 | +1.80% | €11.36 | €11.40 | €11.14 | 18.36K |
| 2026-06-12 | €11.10 | 0.00% | €11.22 | €11.36 | €11.00 | 10.71K |
| 2026-06-11 | €11.10 | -0.72% | €11.22 | €11.24 | €11.00 | 14.35K |
| 2026-06-10 | €11.18 | -0.53% | €11.48 | €11.48 | €11.00 | 33.47K |
| 2026-06-09 | €11.24 | +4.27% | €10.84 | €11.48 | €10.72 | 44.40K |
| 2026-06-08 | €10.78 | -2.71% | €10.92 | €10.96 | €10.70 | 20.65K |
| 2026-06-05 | €11.08 | -3.65% | €11.46 | €11.58 | €10.92 | 42.58K |
| 2026-06-04 | €11.50 | -0.86% | €11.58 | €11.84 | €11.30 | 35.10K |
| 2026-06-03 | €11.60 | +0.52% | €11.50 | €11.78 | €11.26 | 36.00K |
| 2026-06-02 | €11.54 | +1.05% | €11.44 | €11.72 | €11.38 | 20.55K |
| 2026-06-01 | €11.42 | +0.53% | €11.20 | €11.80 | €11.04 | 52.68K |
| 2026-05-29 | €11.36 | +7.58% | €10.46 | €11.40 | €10.46 | 79.70K |