Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Digital Bros Spa (DIB)
Digital Bros Spa (DIB) Historical

DIB Digital Bros Spa

8.10

0.08 (1.00%)

Apr 25 2024 - Closed

Delayed by 15 minutes

DIB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	8.03	-0.16	-1.95%	8.19	8.24	8.02	19,540
Apr 23 2024	8.19	0.16	1.99%	8.00	8.19	7.96	19,763
Apr 22 2024	8.03	0.05	0.63%	7.95	8.11	7.95	18,599
Apr 19 2024	7.98	-0.07	-0.87%	7.97	8.20	7.94	10,253
Apr 18 2024	8.05	-0.20	-2.42%	8.29	8.29	8.03	18,831
Apr 17 2024	8.25	0.17	2.10%	8.20	8.27	8.09	31,093
Apr 16 2024	8.08	-0.20	-2.42%	8.30	8.30	7.98	31,535
Apr 15 2024	8.28	-0.17	-2.01%	8.46	8.57	8.27	29,352
Apr 12 2024	8.45	0.17	2.05%	8.55	8.55	8.40	25,068
Apr 11 2024	8.28	0.09	1.10%	8.26	8.49	8.08	36,195
Apr 10 2024	8.19	-0.25	-2.96%	8.70	8.88	7.86	154,112
Apr 09 2024	8.44	-0.05	-0.59%	8.59	8.65	8.24	54,487
Apr 08 2024	8.49	0.24	2.91%	8.42	8.74	8.41	48,624
Apr 05 2024	8.25	-0.02	-0.24%	8.32	8.33	8.14	35,325
Apr 04 2024	8.27	0.08	0.98%	8.30	8.50	8.14	44,767
Apr 03 2024	8.19	0.19	2.37%	8.04	8.20	7.92	29,182
Apr 02 2024	8.00	-0.14	-1.66%	8.28	8.30	7.96	43,550
Mar 28 2024	8.135	0.05	0.68%	8.00	8.20	7.90	25,874
Mar 27 2024	8.08	-0.07	-0.80%	8.18	8.195	7.98	19,181
Mar 26 2024	8.145	0.04	0.43%	8.10	8.28	8.00	31,510
Mar 25 2024	8.11	-0.01	-0.12%	8.145	8.215	7.965	30,197
Mar 22 2024	8.12	0.12	1.50%	7.78	8.29	7.78	40,152
Mar 21 2024	8.00	0.05	0.63%	7.94	8.00	7.78	38,238
Mar 20 2024	7.95	-0.15	-1.79%	8.10	8.12	7.925	25,709
Mar 19 2024	8.095	-0.12	-1.46%	8.295	8.35	8.00	26,772
Mar 18 2024	8.215	-0.31	-3.64%	8.30	8.585	8.20	46,439
Mar 15 2024	8.525	0.12	1.43%	8.42	8.605	8.25	60,177
Mar 14 2024	8.405	0.36	4.47%	8.175	9.165	7.99	234,605
Mar 13 2024	8.045	0.08	1.00%	7.985	8.20	7.98	40,333
Mar 12 2024	7.965	-0.20	-2.45%	8.245	8.245	7.94	22,247
Mar 11 2024	8.165	0.02	0.31%	8.005	8.24	7.96	18,039
Mar 08 2024	8.14	-0.08	-0.91%	8.20	8.30	8.00	23,357
Mar 07 2024	8.215	-0.18	-2.14%	8.37	8.37	8.10	25,087
Mar 06 2024	8.395	-0.25	-2.84%	8.585	8.685	8.315	50,484
Mar 05 2024	8.64	-0.22	-2.43%	9.03	9.03	8.55	24,890
Mar 04 2024	8.855	-0.21	-2.26%	9.13	9.13	8.785	20,067
Mar 01 2024	9.06	0.04	0.39%	9.09	9.13	8.85	23,273
Feb 29 2024	9.025	0.06	0.67%	8.98	9.095	8.825	18,622
Feb 28 2024	8.965	-0.02	-0.22%	8.915	9.09	8.765	13,107
Feb 27 2024	8.985	0.08	0.90%	8.82	9.045	8.765	11,967
Feb 26 2024	8.905	-0.19	-2.09%	9.195	9.195	8.855	22,080
Feb 23 2024	9.095	0.18	1.96%	8.915	9.10	8.86	22,325
Feb 22 2024	8.92	-0.07	-0.72%	8.905	9.235	8.905	11,662
Feb 21 2024	8.985	-0.09	-0.99%	9.025	9.055	8.855	25,683
Feb 20 2024	9.075	-0.25	-2.68%	9.41	9.41	9.04	19,539
Feb 19 2024	9.325	-0.16	-1.69%	9.48	9.59	9.285	27,515
Feb 16 2024	9.485	-0.31	-3.12%	9.88	9.94	9.485	32,139
Feb 15 2024	9.79	-0.01	-0.05%	9.735	9.895	9.73	16,916
Feb 14 2024	9.795	-0.06	-0.56%	9.94	9.945	9.705	12,901
Feb 13 2024	9.85	-0.14	-1.40%	9.885	9.95	9.80	10,138
Feb 12 2024	9.99	0.16	1.63%	9.78	10.03	9.78	12,862
Feb 09 2024	9.83	-0.03	-0.25%	9.935	10.08	9.775	15,206
Feb 08 2024	9.855	0.07	0.72%	9.715	9.94	9.70	11,034
Feb 07 2024	9.785	-0.21	-2.10%	10.14	10.14	9.63	31,851
Feb 06 2024	9.995	-0.42	-3.99%	10.31	10.36	9.98	21,520
Feb 05 2024	10.41	-0.14	-1.33%	10.59	10.59	10.32	18,363
Feb 02 2024	10.55	0.19	1.83%	10.37	10.56	10.28	11,016
Feb 01 2024	10.36	-0.04	-0.38%	10.50	10.50	10.20	20,358
Jan 31 2024	10.40	0.11	1.07%	10.22	10.47	10.17	14,378
Jan 30 2024	10.29	-0.47	-4.37%	10.81	10.85	10.27	25,662
Jan 29 2024	10.76	0.20	1.89%	10.56	10.84	10.48	27,393
Jan 26 2024	10.56	0.04	0.38%	10.59	10.68	10.43	14,179

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions