Davigo AG (DUSE:7J5)
Germany · Delayed Price · Currency is EUR 1.560
-0.040 (-2.50%)
At close: Sep 24, 2026
Davigo AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.11 | 1.28 | 1.11 | 1.28 | 1.28 | -1.54% | 450 |
| Aug 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 200 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Jul 31, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -14.00% | 35 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 14.50% | 500 |
| Jul 29, 2026 | 1.19 | 1.52 | 1.19 | 1.31 | 1.31 | -6.43% | 305 |
| Jul 28, 2026 | 1.24 | 1.40 | 1.24 | 1.40 | 1.40 | 12.00% | 400 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 24, 2026 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 0.81% | 355 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 245 |
| Jul 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jul 21, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 50 |
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 103 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Jul 16, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 1,000 |