Darwin AG (ETR:7V0)
Germany · Delayed Price · Currency is EUR 8.30
0.00 (0.00%)
Last updated: Apr 10, 2026, 8:00 AM CET
ETR:7V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.50 | 8.60 | 8.45 | 8.45 | 8.45 | -0.59% | 1,807 |
| Apr 9, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 165 |
| Apr 8, 2026 | 8.00 | 8.60 | 8.00 | 8.40 | 8.40 | 3.07% | 3,210 |
| Apr 7, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -1.21% | 1,534 |
| Apr 2, 2026 | 8.10 | 8.25 | 8.00 | 8.25 | 8.25 | -0.60% | 5,469 |
| Apr 1, 2026 | 8.35 | 8.35 | 8.10 | 8.30 | 8.30 | 4.40% | 2,218 |
| Mar 31, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -3.64% | 603 |
| Mar 30, 2026 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -0.60% | 477 |
| Mar 27, 2026 | 8.10 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 7,915 |
| Mar 26, 2026 | 7.85 | 8.35 | 7.85 | 8.20 | 8.20 | 3.80% | 3,041 |
| Mar 25, 2026 | 8.10 | 8.10 | 7.70 | 7.90 | 7.90 | -3.66% | 4,902 |
| Mar 24, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 3.80% | 1,244 |
| Mar 23, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | 448 |
| Mar 20, 2026 | 8.20 | 8.50 | 8.00 | 8.00 | 8.00 | -2.44% | 3,044 |
| Mar 19, 2026 | 9.15 | 9.20 | 7.95 | 8.20 | 8.20 | -12.77% | 15,308 |
| Mar 18, 2026 | 8.50 | 9.80 | 8.40 | 9.40 | 9.40 | 17.50% | 15,604 |
| Mar 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 600 |
| Mar 16, 2026 | 8.20 | 8.50 | 8.15 | 8.15 | 8.15 | 1.24% | 708 |
| Mar 13, 2026 | 8.05 | 8.15 | 8.00 | 8.05 | 8.05 | -2.42% | 1,101 |
| Mar 12, 2026 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | - | 2,951 |
| Mar 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Mar 10, 2026 | 8.25 | 8.30 | 8.00 | 8.30 | 8.30 | -1.19% | 3,380 |
| Mar 9, 2026 | 8.45 | 8.45 | 8.05 | 8.40 | 8.40 | - | 1,632 |
| Mar 6, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 3.07% | 867 |
| Mar 5, 2026 | 8.00 | 8.25 | 8.00 | 8.15 | 8.15 | 1.88% | 452 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | 5.26% | 520 |
| Mar 3, 2026 | 8.00 | 8.15 | 7.50 | 7.60 | 7.60 | -5.59% | 7,338 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.00 | 8.05 | 8.05 | -9.55% | 3,280 |
| Feb 27, 2026 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | 2.30% | 1,708 |
| Feb 26, 2026 | 9.10 | 9.30 | 8.70 | 8.70 | 8.70 | -3.33% | 4,060 |
| Feb 25, 2026 | 9.40 | 9.40 | 8.95 | 9.00 | 9.00 | 3.45% | 1,158 |
| Feb 24, 2026 | 9.40 | 9.40 | 8.70 | 8.70 | 8.70 | -5.43% | 557 |
| Feb 23, 2026 | 9.85 | 9.85 | 9.20 | 9.20 | 9.20 | -6.60% | 6,287 |
| Feb 20, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | 2.60% | 135 |
| Feb 19, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | 1.05% | 735 |
| Feb 18, 2026 | 10.20 | 10.30 | 9.50 | 9.50 | 9.50 | -4.52% | 2,392 |
| Feb 17, 2026 | 9.95 | 10.20 | 9.90 | 9.95 | 9.95 | 1.53% | 2,765 |
| Feb 16, 2026 | 10.00 | 10.30 | 9.60 | 9.80 | 9.80 | -5.77% | 4,962 |
| 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 |