Borsa Italiana · DBA · stock
DBA Group S.p.A. (DBA) stock price history
Every Borsa Italiana trading session of DBA Group S.p.A. from Dec 14, 2017 to Nov 13, 2026: 2,257 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBA adjusted close, 2017 to 2026
- €4.79
- All time high, 2026
- €4.80
- 52 week high, €3.01 low
- 2,257
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DBA key facts
- DBA Group S.p.A. (DBA) closed at €4.18 on Nov 13, 2026 on Borsa Italiana.
- DBA's all time high close is €4.79, set on Sep 23, 2026; its all time low close is €0.6194 on Oct 30, 2020.
- DBA's 52 week range is €3.01 to €4.80.
- DBA returned +2.0% over the year to Nov 13, 2026 and +169.9% over five years.
- Since Dec 14, 2017 DBA returned +16%, +1.7% a year compounded.
- DBA's deepest drawdown was -83.2% from Jan 2, 2018 to Oct 30, 2020.
- DataCedar holds 2,257 daily sessions of DBA history from Dec 14, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DBA price chart, 2017 to 2026
DBA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -0.7% |
| 6 months | +4.4% |
| Year to date | +8.1% |
| 1 year | +2.0% |
| 3 years | +172.3% |
| 5 years | +169.9% |
| 10 years | n/a |
| Since Dec 14, 2017 | +15.7% |
| Compound annual growth, 8.9 years | +1.7% |
DBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4.79 on Sep 23, 2026
- All time low close
- €0.6194 on Oct 30, 2020
- 52 week high
- €4.80 on Sep 24, 2026
- 52 week low
- €3.01 on Mar 19, 2026
- Deepest drawdown
- -83.2% from Jan 2, 2018 to Oct 30, 2020, recovered Apr 15, 2025
- Best single session
- +33.3% on Sep 18, 2019
- Worst single session
- -10.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 26.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +67%
- Worst calendar year
- 2020, -53%
DBA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 14, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.92 | €4.80 | €3.01 | €4.18 | +8.1% | 2.1M | 218 |
| 2025 | €2.68 | €4.26 | €2.45 | €3.87 | +42.0% | 6.8M | 252 |
| 2024 | €1.68 | €3.16 | €1.57 | €2.72 | +60.4% | 7.8M | 253 |
| 2023 | €1.41 | €1.74 | €1.27 | €1.70 | +20.1% | 4.5M | 254 |
| 2022 | €1.30 | €1.63 | €1.08 | €1.41 | +10.6% | 3.2M | 256 |
| 2021 | €0.7675 | €1.89 | €0.7295 | €1.28 | +66.9% | 11.5M | 256 |
| 2020 | €1.61 | €1.72 | €0.5923 | €0.7657 | -53.4% | 7.2M | 255 |
| 2019 | €2.32 | €2.49 | €1.21 | €1.64 | -29.2% | 3.9M | 252 |
| 2018 | €3.64 | €3.69 | €2.25 | €2.32 | -36.2% | 1M | 251 |
| 2017 | €3.69 | €3.77 | €3.58 | €3.64 | n/a | 471.3K | 10 |
DBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €4.18 | -0.7% |
| October 2026 | €4.21 | -9.5% |
| September 2026 | €4.65 | +7.4% |
| August 2026 | €4.33 | +5.1% |
| July 2026 | €4.12 | +1.5% |
| June 2026 | €4.06 | -8.7% |
| May 2026 | €4.45 | +25.3% |
| April 2026 | €3.55 | +12.6% |
| March 2026 | €3.15 | -18.5% |
| February 2026 | €3.87 | +2.6% |
| January 2026 | €3.77 | -2.5% |
| December 2025 | €3.87 | -5.0% |
About the DBA data
Daily bars. 2,257 sessions from Dec 14, 2017 to Nov 13, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3ADBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
DBA share price history
