Digital Bros S.p.A. (0N8R.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 8.39 | 8.43 | 8.39 | 8.43 | 8.43 | 9,066 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 166 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 8.58 | 8.58 | 8.48 | 8.48 | 8.48 | 280 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 122 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 8.51 | 8.51 | 8.35 | 8.35 | 8.35 | 346 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 508 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 10.20 | 10.43 | 10.20 | 10.36 | 10.36 | 2,217 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 314 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 20 |
| 18 Jan 2024 | 10.10 | 10.36 | 10.10 | 10.28 | 10.28 | 6,760 |
| 17 Jan 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 494 |
| 16 Jan 2024 | 10.07 | 10.10 | 10.01 | 10.01 | 10.01 | 689 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 502 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 10.06 | 10.06 | 9.99 | 9.99 | 9.99 | 742 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 174 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 50 |
| 02 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1 |
| 29 Dec 2023 | 10.66 | 10.78 | 10.66 | 10.78 | 10.78 | 784 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 120 |
| 21 Dec 2023 | 10.82 | 10.87 | 10.82 | 10.87 | 10.87 | 234 |
| 20 Dec 2023 | 10.83 | 10.95 | 10.78 | 10.88 | 10.88 | 2,255 |
| 19 Dec 2023 | 10.70 | 10.70 | 10.51 | 10.56 | 10.56 | 505 |
| 18 Dec 2023 | 10.11 | 10.19 | 10.11 | 10.12 | 10.12 | 849 |
| 15 Dec 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 500 |
| 14 Dec 2023 | 9.60 | 9.63 | 9.50 | 9.51 | 9.51 | 2,200 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 11 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 42 |
| 06 Dec 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 476 |
| 05 Dec 2023 | 9.70 | 9.83 | 9.70 | 9.72 | 9.72 | 285 |
| 04 Dec 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 374 |
| 01 Dec 2023 | 10.08 | 10.08 | 9.74 | 9.85 | 9.85 | 57 |
| 30 Nov 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 33 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.