Darwin AG (ETR:7V0)
Germany · Delayed Price · Currency is EUR 10.40
-1.00 (-8.77%)
At close: Feb 13, 2026
Darwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.40 | 11.50 | 10.20 | 10.40 | 10.40 | -8.77% | 6,907 |
| Feb 12, 2026 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 5,720 |
| Feb 11, 2026 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 4,078 |
| Feb 10, 2026 | 11.00 | 11.40 | 10.90 | 11.40 | 11.40 | -0.87% | 2,089 |
| Feb 9, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | -1.71% | 1,475 |
| Feb 6, 2026 | 11.50 | 11.80 | 11.40 | 11.70 | 11.70 | 1.74% | 6,200 |
| Feb 5, 2026 | 11.20 | 11.50 | 11.10 | 11.50 | 11.50 | 6.48% | 1,700 |
| Feb 4, 2026 | 11.00 | 11.50 | 10.80 | 10.80 | 10.80 | 1.89% | 10,304 |
| Feb 3, 2026 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | -6.19% | 5,405 |
| Feb 2, 2026 | 11.60 | 11.70 | 11.30 | 11.30 | 11.30 | -1.74% | 6,121 |
| Jan 30, 2026 | 10.90 | 11.90 | 10.50 | 11.50 | 11.50 | 5.50% | 18,398 |
| Jan 29, 2026 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | 4.81% | 7,805 |
| Jan 28, 2026 | 9.90 | 10.70 | 9.90 | 10.40 | 10.40 | 7.77% | 6,172 |
| Jan 27, 2026 | 9.45 | 9.70 | 9.45 | 9.65 | 9.65 | 2.12% | 8,271 |
| Jan 26, 2026 | 8.80 | 9.95 | 8.70 | 9.45 | 9.45 | 10.53% | 25,518 |
| Jan 23, 2026 | 8.50 | 8.90 | 8.50 | 8.55 | 8.55 | 3.01% | 9,524 |
| Jan 22, 2026 | 8.10 | 9.20 | 8.00 | 8.30 | 8.30 | 2.47% | 13,411 |
| Jan 21, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -2.99% | 1,237 |
| Jan 20, 2026 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 1.83% | 1,354 |
| Jan 19, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | 340 |
| Jan 16, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -0.60% | 800 |
| Jan 15, 2026 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 3.09% | 3,727 |
| Jan 14, 2026 | 8.20 | 8.40 | 8.00 | 8.10 | 8.10 | 1.25% | 5,374 |
| Jan 13, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 1.27% | 3,833 |
| Jan 12, 2026 | 8.00 | 8.20 | 7.85 | 7.90 | 7.90 | -2.47% | 5,769 |
| Jan 9, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -3.57% | 2,219 |
| Jan 8, 2026 | 8.30 | 8.65 | 8.30 | 8.40 | 8.40 | -1.18% | 2,235 |
| Jan 7, 2026 | 8.20 | 8.50 | 8.00 | 8.50 | 8.50 | 6.25% | 1,319 |
| Jan 6, 2026 | 8.05 | 8.20 | 8.00 | 8.00 | 8.00 | -0.62% | 543 |
| Jan 5, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 5.23% | 1,070 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | -0.65% | 5,519 |
| Dec 30, 2025 | 7.55 | 7.85 | 7.55 | 7.70 | 7.70 | - | 326 |
| Dec 29, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 597 |
| Dec 23, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -1.27% | 511 |
| Dec 22, 2025 | 7.65 | 8.00 | 7.60 | 7.90 | 7.90 | 1.94% | 8,987 |
| Dec 19, 2025 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | -1.90% | 1,860 |
| Dec 18, 2025 | 7.70 | 7.95 | 7.70 | 7.90 | 7.90 | 5.33% | 1,500 |
| Dec 17, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 1,316 |
| Dec 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Dec 15, 2025 | 7.80 | 8.00 | 7.50 | 7.50 | 7.50 | -1.32% | 5,421 |
| Dec 12, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | - | 20 |
| Dec 11, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | 1.33% | 684 |
| Dec 10, 2025 | 7.70 | 7.75 | 7.50 | 7.50 | 7.50 | -2.60% | 1,594 |
| Dec 9, 2025 | 7.95 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 2,604 |
| Dec 8, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.96% | 3,985 |
| Dec 5, 2025 | 7.80 | 7.80 | 7.40 | 7.65 | 7.65 | 1.32% | 3,538 |
| Dec 4, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 667 |
| Dec 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 500 |
| Dec 2, 2025 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | -1.32% | 2,598 |
| Dec 1, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 1.33% | 40 |