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

11.88

-0.1(-0.83%)

Updated at February 20 01:15PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.88	11.88	11.88	11.88	11.88	979
February 17, 2026	11.98	11.98	11.98	11.98	11.98	412
February 13, 2026	12.18	12.18	12.18	12.18	12.18	504
February 12, 2026	12.4	12.4	12.4	12.4	12.4	10
February 10, 2026	12.62	12.62	12.62	12.62	12.62	1,971
February 06, 2026	12.56	12.56	12.56	12.56	12.56	12
February 05, 2026	12.54	12.7	12.7	12.7	12.54	190
February 02, 2026	12.82	12.8	12.8	12.82	12.8	3,019
January 30, 2026	12.98	12.98	12.98	12.98	12.98	160
January 26, 2026	12.62	12.62	12.62	12.62	12.62	160
January 19, 2026	12.82	12.82	12.82	12.82	12.82	310
January 16, 2026	12.98	12.98	12.98	12.98	12.98	2
January 14, 2026	12.86	12.86	12.86	12.86	12.86	1,108
January 12, 2026	12.92	12.92	12.92	12.92	12.92	30
January 09, 2026	12.84	12.84	12.84	12.84	12.84	318
January 05, 2026	13.2	13.2	13.2	13.2	13.2	14
January 02, 2026	13.22	13.26	13.26	13.26	13.22	1,424
December 30, 2025	13.02	13.06	13.06	13.06	13.02	481
December 16, 2025	13.1	13.1	13.1	13.1	13.1	39
December 15, 2025	13.24	13.24	13.24	13.24	13.24	701
December 05, 2025	14.06	14.06	14.06	14.06	14.06	76
December 02, 2025	13.24	13.26	13.26	13.26	13.22	8,550
November 25, 2025	12.95	13.04	13.04	13.06	12.94	1,330
November 24, 2025	12.16	12.16	12.16	12.16	12.16	1,300
November 19, 2025	12.2	12.3	12.3	12.3	12.2	352
November 18, 2025	11.95	11.95	11.95	11.95	11.95	362
November 14, 2025	12.6	12.92	12.92	12.92	12.44	514
November 10, 2025	11.4	11.4	11.4	11.4	11.4	6,613
November 06, 2025	11.58	11.5	11.5	11.58	11.5	65
November 05, 2025	11.54	11.58	11.58	11.58	11.54	251
October 30, 2025	12.08	12	12	12.08	12	200
October 28, 2025	12.4	12.3	12.3	12.4	12.3	364