Davigo AG (DUSE:7J5)
Germany · Delayed Price · Currency is EUR 1.400
+0.100 (7.69%)
At close: Oct 14, 2026
Davigo AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 500 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 75 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.89% | - |
| Oct 7, 2026 | 1.23 | 1.41 | 1.23 | 1.41 | 1.41 | -2.76% | 71 |
| Oct 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,483 |
| Oct 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | - |
| Sep 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Sep 29, 2026 | 1.70 | 1.70 | 1.45 | 1.67 | 1.67 | -2.34% | 60 |
| Sep 28, 2026 | 1.49 | 1.71 | 1.49 | 1.71 | 1.71 | -2.29% | 50 |
| Sep 25, 2026 | 1.33 | 1.75 | 1.30 | 1.75 | 1.75 | 12.18% | 10,850 |
| Sep 24, 2026 | 1.36 | 1.56 | 1.36 | 1.56 | 1.56 | -2.50% | 64 |
| Sep 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Sep 21, 2026 | 1.48 | 1.70 | 1.48 | 1.70 | 1.70 | -2.30% | 335 |
| Sep 18, 2026 | 1.50 | 1.74 | 1.50 | 1.74 | 1.74 | 14.47% | 3,569 |
| Sep 17, 2026 | 1.32 | 1.52 | 1.32 | 1.52 | 1.52 | -1.94% | 350 |
| Sep 16, 2026 | 1.32 | 1.55 | 1.32 | 1.55 | 1.55 | - | 216 |
| Sep 15, 2026 | 1.35 | 1.55 | 1.35 | 1.55 | 1.55 | -2.52% | 65 |
| Sep 14, 2026 | 1.41 | 1.59 | 1.38 | 1.59 | 1.59 | -4.22% | 678 |
| Sep 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 10, 2026 | 1.44 | 1.66 | 1.44 | 1.66 | 1.66 | -1.78% | 61 |
| Sep 9, 2026 | 1.50 | 1.69 | 1.50 | 1.69 | 1.69 | 12.67% | 592 |
| Sep 8, 2026 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | - | 600 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | - |
| Sep 4, 2026 | 1.30 | 1.57 | 1.30 | 1.57 | 1.57 | 3.29% | 345 |
| Sep 3, 2026 | 1.32 | 1.52 | 1.32 | 1.52 | 1.52 | -1.94% | 150 |
| Sep 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 1, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -8.82% | 1,333 |
| Aug 31, 2026 | 1.30 | 1.70 | 1.30 | 1.70 | 1.70 | 22.30% | 800 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.39 | 1.39 | 1.39 | -14.72% | 145 |
| Aug 27, 2026 | 1.36 | 1.63 | 1.36 | 1.63 | 1.63 | 1.87% | 126 |
| Aug 26, 2026 | 1.50 | 1.60 | 1.45 | 1.60 | 1.60 | -7.51% | 2,070 |
| Aug 25, 2026 | 1.50 | 1.73 | 1.50 | 1.73 | 1.73 | 9.49% | 100 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 21, 2026 | 1.79 | 1.79 | 1.50 | 1.58 | 1.58 | -11.73% | 5,348 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 11.87% | 100 |
| Aug 19, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,270 |
| Aug 18, 2026 | 1.71 | 1.95 | 1.70 | 1.70 | 1.70 | -10.53% | 4,490 |
| Aug 17, 2026 | 1.38 | 2.00 | 1.30 | 1.90 | 1.90 | 37.68% | 6,895 |
| Aug 14, 2026 | 1.20 | 1.38 | 1.20 | 1.38 | 1.38 | -1.43% | 500 |
| Aug 13, 2026 | 1.12 | 1.40 | 1.12 | 1.40 | 1.40 | 6.06% | 700 |
| Aug 12, 2026 | 1.30 | 1.32 | 1.11 | 1.32 | 1.32 | 1.54% | 281 |
| Aug 11, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 3.17% | 603 |
| Aug 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 300 |
| Aug 7, 2026 | 1.07 | 1.23 | 1.07 | 1.23 | 1.23 | -2.38% | 206 |
| Aug 6, 2026 | 1.09 | 1.26 | 1.09 | 1.26 | 1.26 | -1.56% | 499 |