Digital Bros S.p.A. (0N8R.L) LSE

9.36

-0.36(-3.70%)

Updated at March 30 01:50PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	9.36	9.36	9.36	9.36	9.36	552
March 23, 2026	9.84	9.84	9.84	9.84	9.84	438
March 17, 2026	9.72	9.72	9.72	9.72	9.72	152
March 12, 2026	10.86	10.86	10.86	10.86	10.86	251
March 10, 2026	12	11.74	11.74	12	11.74	341
March 05, 2026	11.22	11.22	11.22	11.22	11.22	890
March 04, 2026	11.12	11.12	11.12	11.12	11.12	32
March 03, 2026	11.24	11.24	11.24	11.24	11.24	400
February 25, 2026	11.5	11.5	11.5	11.5	11.5	186
February 24, 2026	11.48	11.48	11.48	11.48	11.48	1
February 23, 2026	11.76	11.76	11.76	11.76	11.76	152
February 20, 2026	11.88	11.88	0	11.88	11.88	979
February 17, 2026	11.98	11.98	0	11.98	11.98	412
February 13, 2026	12.18	12.18	0	12.18	12.18	504
February 12, 2026	12.4	12.4	0	12.4	12.4	10
February 10, 2026	12.62	12.62	0	12.62	12.62	1,971
February 06, 2026	12.56	12.56	0	12.56	12.56	12
February 05, 2026	12.54	12.7	0	12.7	12.54	190
February 02, 2026	12.82	12.8	0	12.82	12.8	3,019
January 30, 2026	12.98	12.98	0	12.98	12.98	160
January 26, 2026	12.62	12.62	0	12.62	12.62	160
January 19, 2026	12.82	12.82	0	12.82	12.82	310
January 16, 2026	12.98	12.98	0	12.98	12.98	2
January 14, 2026	12.86	12.86	0	12.86	12.86	1,108
January 12, 2026	12.92	12.92	0	12.92	12.92	30
January 09, 2026	12.84	12.84	0	12.84	12.84	318
January 05, 2026	13.2	13.2	0	13.2	13.2	14
January 02, 2026	13.22	13.26	0	13.26	13.22	1,424
December 30, 2025	13.02	13.06	0	13.06	13.02	481
December 16, 2025	13.1	13.1	0	13.1	13.1	39
December 15, 2025	13.24	13.24	0	13.24	13.24	701
December 05, 2025	14.06	14.06	0	14.06	14.06	76