Darwin AG (ETR:7V0)
Germany · Delayed Price · Currency is EUR 6.25
+0.05 (0.81%)
At close: May 25, 2026
ETR:7V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 0.81% | 35 |
| May 22, 2026 | 6.90 | 6.90 | 6.20 | 6.20 | 6.20 | -3.13% | 4,256 |
| May 21, 2026 | 6.20 | 6.40 | 6.10 | 6.40 | 6.40 | 4.92% | 2,426 |
| May 20, 2026 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | -4.69% | 1,830 |
| May 19, 2026 | 6.70 | 6.80 | 6.30 | 6.40 | 6.40 | 1.59% | 5,385 |
| May 18, 2026 | 6.05 | 6.30 | 6.00 | 6.30 | 6.30 | -10.64% | 1,947 |
| May 15, 2026 | 7.20 | 7.30 | 7.00 | 7.05 | 7.05 | -4.73% | 2,304 |
| May 14, 2026 | 7.50 | 8.10 | 7.15 | 7.40 | 7.40 | 0.68% | 1,690 |
| May 13, 2026 | 8.60 | 8.60 | 7.35 | 7.35 | 7.35 | -11.45% | 6,054 |
| May 12, 2026 | 8.45 | 8.45 | 8.05 | 8.30 | 8.30 | -0.60% | 1,927 |
| May 11, 2026 | 8.90 | 9.00 | 8.35 | 8.35 | 8.35 | -4.57% | 2,848 |
| May 8, 2026 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | 2.34% | 460 |
| May 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | 100 |
| May 6, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 1.82% | 3,619 |
| May 5, 2026 | 9.00 | 9.00 | 8.10 | 8.25 | 8.25 | -7.82% | 3,334 |
| May 4, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | 1,000 |
| Apr 30, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.69% | 521 |
| Apr 29, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -2.73% | 1,862 |
| Apr 28, 2026 | 8.80 | 9.35 | 8.75 | 9.15 | 9.15 | 3.39% | 2,236 |
| Apr 27, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.67% | 82 |
| Apr 24, 2026 | 8.85 | 9.20 | 8.85 | 9.00 | 9.00 | 1.69% | 2,993 |
| Apr 23, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.72% | 1,151 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - | 73 |
| Apr 21, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -2.25% | 100 |
| Apr 20, 2026 | 8.80 | 8.95 | 8.50 | 8.90 | 8.90 | 1.14% | 1,779 |
| Apr 17, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 4.76% | 1,090 |
| Apr 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Apr 15, 2026 | 8.45 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 455 |
| Apr 14, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 36 |
| Apr 13, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 0.59% | 1,028 |
| 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 |