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

12.86

-0.06(-0.46%)

Updated at January 14 02:37PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.02	12.02	12.02	12.02	12.02	2,112
October 10, 2025	12.3	12.3	12.3	12.3	12.3	440
October 09, 2025	11.8	11.8	11.8	11.8	11.8	186
October 08, 2025	11.9	11.9	11.9	11.9	11.9	892
October 01, 2025	11	10.94	10.94	11	10.94	106
September 26, 2025	12.12	11.32	11.32	12.12	11.32	794
September 25, 2025	11.94	11.94	11.94	11.94	11.94	24
September 18, 2025	12.36	12.36	12.36	12.36	12.36	1,650