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

12.74

-0.42(-3.19%)

Updated at August 13 11:09AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2025	12.44	12.74	12.74	12.74	12.44	731
August 06, 2025	13	13.16	13.16	13.16	13	10,007
August 01, 2025	12.5	12.5	12.5	12.5	12.5	2,818
July 31, 2025	12.78	12.78	12.78	12.78	12.78	2,000
July 29, 2025	12.86	12.86	12.86	12.86	12.86	1,000
July 28, 2025	13.04	13.04	13.04	13.04	13.04	2,000
July 25, 2025	12.58	12.04	12.04	12.58	12.04	700
July 24, 2025	13.38	12.5	12.5	13.56	12.5	1,452
July 23, 2025	15.72	16.24	16.24	16.24	15.72	3,000
July 21, 2025	15.36	15.36	15.36	15.36	15.36	400
July 18, 2025	15.14	15.14	15.14	15.14	15.14	692
July 17, 2025	15.68	15.68	15.68	15.68	15.68	159
July 14, 2025	16.42	15.68	15.68	16.42	15.68	122
July 11, 2025	17.03	16.68	16.68	17.03	16.68	427
July 10, 2025	16.86	16.86	16.86	16.86	16.86	95
July 09, 2025	16.96	16.96	16.96	16.96	16.96	42
July 08, 2025	16.94	17	17	17	16.94	506
July 04, 2025	16.4	16.4	16.4	16.4	16.4	80
July 03, 2025	16.48	16.48	16.48	16.48	16.48	100
July 02, 2025	15.88	16.5	16.5	16.5	15.88	1,034
July 01, 2025	16.18	16.26	16.26	16.3	16.18	231
June 30, 2025	14.72	15.14	15.14	15.14	14.72	1,119
June 27, 2025	13.78	13.78	13.78	13.78	13.78	6
June 25, 2025	13.8	13.8	13.8	13.8	13.8	10
June 18, 2025	14.42	14.42	14.42	14.42	14.42	34
June 17, 2025	14.22	14.22	14.22	14.22	14.18	218
June 13, 2025	13.8	13.8	13.8	13.8	13.8	382
June 12, 2025	14.46	14.46	14.46	14.46	14.46	87
June 05, 2025	14.72	14.7	14.7	14.72	14.7	1,400
June 04, 2025	14.36	14.36	14.36	14.36	14.36	272
May 21, 2025	13.24	13.24	13.24	13.24	13.24	370
May 15, 2025	12.1	11.96	11.96	12.1	11.96	98
May 14, 2025	12.96	12.96	12.96	12.96	12.96	30
May 12, 2025	12.72	12.94	12.94	12.96	12.72	222
May 09, 2025	13.28	13.26	13.26	13.28	13.26	277