DBA Group S.p.A. (BIT:DBA)
Italy
· Delayed Price · Currency is EUR 4.090
0.00 (0.00%)
At close: Dec 5, 2025
DBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 4, 2025 | 4.09 | 4.09 | 4.04 | 4.09 | 4.09 | -0.24% | 3,000 |
| Dec 3, 2025 | 4.06 | 4.13 | 4.05 | 4.10 | 4.10 | 0.74% | 2,100 |
| Dec 2, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -1.93% | 6,000 |
| Dec 1, 2025 | 4.12 | 4.15 | 4.03 | 4.15 | 4.15 | -1.43% | 6,600 |
| Nov 28, 2025 | 4.11 | 4.21 | 4.01 | 4.21 | 4.21 | 0.96% | 6,900 |
| Nov 27, 2025 | 4.16 | 4.19 | 4.12 | 4.17 | 4.17 | 0.24% | 1,800 |
| Nov 26, 2025 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 1,800 |
| Nov 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Nov 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% | 900 |
| Nov 21, 2025 | 4.14 | 4.18 | 4.08 | 4.15 | 4.15 | -1.66% | 13,200 |
| Nov 20, 2025 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 3.43% | 15,000 |
| Nov 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 1,800 |
| Nov 18, 2025 | 4.11 | 4.11 | 4.06 | 4.10 | 4.10 | -2.15% | 7,200 |
| Nov 17, 2025 | 4.14 | 4.20 | 3.88 | 4.19 | 4.19 | 0.72% | 61,500 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.04 | 4.16 | 4.16 | -1.89% | 14,100 |
| Nov 13, 2025 | 4.18 | 4.24 | 4.15 | 4.24 | 4.24 | 1.44% | 9,900 |
| Nov 12, 2025 | 4.26 | 4.26 | 4.06 | 4.18 | 4.18 | -3.24% | 17,700 |
| Nov 11, 2025 | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | -0.23% | 5,100 |
| Nov 10, 2025 | 4.21 | 4.33 | 4.21 | 4.33 | 4.33 | 1.41% | 4,500 |
| Nov 7, 2025 | 4.26 | 4.27 | 4.20 | 4.27 | 4.27 | -2.06% | 2,100 |
| Nov 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 5, 2025 | 4.31 | 4.36 | 4.29 | 4.36 | 4.36 | -0.46% | 10,500 |
| Nov 4, 2025 | 4.30 | 4.38 | 4.29 | 4.38 | 4.38 | 0.23% | 4,800 |
| Nov 3, 2025 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | 1.39% | 5,100 |
| Oct 31, 2025 | 4.40 | 4.41 | 4.15 | 4.31 | 4.31 | -1.82% | 30,900 |
| Oct 30, 2025 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 3.29% | 15,900 |
| Oct 29, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | - | 2,400 |
| Oct 28, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | - | 900 |
| Oct 27, 2025 | 4.20 | 4.25 | 4.16 | 4.25 | 4.25 | - | 4,500 |
| Oct 24, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1.19% | 900 |
| Oct 23, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.24% | 4,800 |
| Oct 22, 2025 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | -0.48% | 7,800 |
| Oct 21, 2025 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | -0.71% | 2,400 |
| Oct 20, 2025 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 1.44% | 3,600 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | -0.48% | 11,700 |
| Oct 16, 2025 | 4.30 | 4.31 | 4.20 | 4.20 | 4.20 | -3.00% | 27,900 |
| Oct 15, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 2.12% | 900 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.14 | 4.24 | 4.24 | -2.08% | 16,200 |
| Oct 13, 2025 | 4.30 | 4.38 | 4.23 | 4.33 | 4.33 | - | 24,900 |
| Oct 10, 2025 | 4.33 | 4.34 | 4.26 | 4.33 | 4.33 | 0.70% | 16,500 |
| Oct 9, 2025 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 1.90% | 20,700 |
| Oct 8, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | - | 8,400 |
| Oct 7, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | - | 24,300 |
| Oct 6, 2025 | 4.24 | 4.35 | 4.15 | 4.22 | 4.22 | 3.69% | 54,000 |
| Oct 3, 2025 | 4.05 | 4.08 | 4.00 | 4.07 | 4.07 | -0.25% | 3,900 |
| Oct 2, 2025 | 4.08 | 4.08 | 4.00 | 4.08 | 4.08 | - | 13,200 |
| Oct 1, 2025 | 4.06 | 4.11 | 4.00 | 4.08 | 4.08 | -1.21% | 22,500 |
| Sep 30, 2025 | 4.11 | 4.14 | 4.10 | 4.13 | 4.13 | -0.72% | 12,300 |
| Sep 29, 2025 | 4.15 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 4,200 |