DATRON AG (ETR:DAR)
Germany · Delayed Price · Currency is EUR 7.55
+0.15 (2.03%)
Feb 23, 2026, 5:35 PM CET
DATRON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 220 |
| Feb 19, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 0.68% | 2,448 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -3.27% | 902 |
| Feb 17, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | - | 642 |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | 100 |
| Feb 13, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.96% | 400 |
| Feb 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Feb 11, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | 2,000 |
| Feb 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Feb 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 300 |
| Feb 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 3, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | 280 |
| Feb 2, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 1,000 |
| Jan 30, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -2.63% | 672 |
| Jan 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | 500 |
| Jan 28, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 0.68% | 2 |
| Jan 27, 2026 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 0.68% | 151 |
| Jan 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Jan 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 22, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - | 605 |
| Jan 21, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - | 280 |
| Jan 20, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 0.69% | 676 |
| Jan 19, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -2.70% | 2,600 |
| Jan 16, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 0.68% | 336 |
| Jan 15, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | 690 |
| Jan 14, 2026 | 7.10 | 7.20 | 7.05 | 7.15 | 7.15 | 2.88% | 805 |
| Jan 13, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -4.14% | 991 |
| Jan 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 9, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 2.84% | 156 |
| Jan 8, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | - | 1 |
| Jan 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 304 |
| Jan 6, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -1.39% | 1,814 |
| Jan 5, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 3.60% | 148 |
| Jan 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Dec 30, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -2.78% | 426 |
| Dec 29, 2025 | 7.20 | 7.20 | 7.05 | 7.20 | 7.20 | - | 135 |
| Dec 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Dec 22, 2025 | 7.30 | 7.30 | 6.90 | 7.15 | 7.15 | - | 1,758 |
| Dec 19, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | - | 85 |
| Dec 18, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 1.42% | 524 |
| Dec 17, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -3.42% | 1,153 |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 12, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 126 |
| Dec 11, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -0.68% | 658 |
| Dec 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 9, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -2.65% | 658 |
| Dec 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |