Digital Bros S.p.A. - 0N8R.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	12.58	12.58	12.58	12.58	12.58	10
September 03, 2025	12	12	12	12	12	2
September 02, 2025	12.48	12.48	12.48	12.48	12.48	90
August 29, 2025	12.48	12.48	12.48	12.48	12.48	180
August 20, 2025	12.8	12.8	12.8	12.8	12.8	388
August 19, 2025	12.82	12.72	12.72	12.82	12.72	77
August 14, 2025	12.44	12.38	12.38	12.44	12.38	241
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

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