Douglas AG (ETR:DOU)
Germany · Delayed Price · Currency is EUR 7.26
+0.08 (1.11%)
At close: Oct 6, 2026
Douglas AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.19 | 7.32 | 7.19 | 7.26 | 7.26 | 1.11% | 47,829 |
| Oct 5, 2026 | 7.21 | 7.30 | 7.17 | 7.18 | 7.18 | -0.55% | 42,526 |
| Oct 2, 2026 | 7.32 | 7.35 | 7.20 | 7.22 | 7.22 | 0.42% | 85,190 |
| Oct 1, 2026 | 7.37 | 7.48 | 7.18 | 7.19 | 7.19 | -1.91% | 73,730 |
| Sep 30, 2026 | 7.46 | 7.47 | 7.33 | 7.33 | 7.33 | -0.27% | 71,740 |
| Sep 29, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -1.74% | 67,372 |
| Sep 28, 2026 | 7.38 | 7.50 | 7.38 | 7.48 | 7.48 | 1.91% | 98,821 |
| Sep 25, 2026 | 7.30 | 7.43 | 7.30 | 7.34 | 7.34 | 0.41% | 81,285 |
| Sep 24, 2026 | 7.10 | 7.55 | 7.10 | 7.31 | 7.31 | - | 102,126 |
| Sep 23, 2026 | 7.38 | 7.51 | 7.30 | 7.31 | 7.31 | -0.27% | 101,900 |
| Sep 22, 2026 | 7.05 | 7.38 | 7.02 | 7.33 | 7.33 | 4.12% | 124,643 |
| Sep 21, 2026 | 7.18 | 7.25 | 7.04 | 7.04 | 7.04 | -1.12% | 83,156 |
| Sep 18, 2026 | 7.36 | 7.36 | 7.11 | 7.12 | 7.12 | -2.60% | 670,828 |
| Sep 17, 2026 | 7.29 | 7.44 | 7.26 | 7.31 | 7.31 | -1.48% | 215,765 |
| Sep 16, 2026 | 7.52 | 7.52 | 7.33 | 7.42 | 7.42 | -1.46% | 119,865 |
| Sep 15, 2026 | 7.62 | 7.67 | 7.51 | 7.53 | 7.53 | -1.31% | 90,028 |
| Sep 14, 2026 | 7.58 | 7.72 | 7.58 | 7.63 | 7.63 | 0.39% | 71,518 |
| Sep 11, 2026 | 7.60 | 7.67 | 7.52 | 7.60 | 7.60 | - | 100,626 |
| Sep 10, 2026 | 7.89 | 7.89 | 7.52 | 7.60 | 7.60 | -2.31% | 137,918 |
| Sep 9, 2026 | 7.90 | 8.03 | 7.74 | 7.78 | 7.78 | -1.89% | 69,723 |
| Sep 8, 2026 | 8.06 | 8.07 | 7.92 | 7.93 | 7.93 | -1.49% | 35,784 |
| Sep 7, 2026 | 8.10 | 8.10 | 7.98 | 8.05 | 8.05 | - | 60,471 |
| Sep 4, 2026 | 8.01 | 8.07 | 7.98 | 8.05 | 8.05 | 0.75% | 50,105 |
| Sep 3, 2026 | 7.97 | 7.99 | 7.75 | 7.99 | 7.99 | 0.38% | 85,308 |
| Sep 2, 2026 | 8.02 | 8.06 | 7.95 | 7.96 | 7.96 | -1.61% | 52,748 |
| Sep 1, 2026 | 8.13 | 8.13 | 7.95 | 8.09 | 8.09 | 1.51% | 77,332 |
| Aug 31, 2026 | 8.08 | 8.11 | 7.92 | 7.97 | 7.97 | -1.97% | 70,799 |
| Aug 28, 2026 | 7.96 | 8.13 | 7.96 | 8.13 | 8.13 | 1.88% | 104,849 |
| Aug 27, 2026 | 7.99 | 8.00 | 7.91 | 7.98 | 7.98 | 0.13% | 22,291 |
| Aug 26, 2026 | 7.99 | 8.02 | 7.93 | 7.97 | 7.97 | -0.13% | 28,592 |
| Aug 25, 2026 | 7.90 | 8.04 | 7.85 | 7.98 | 7.98 | 1.27% | 80,469 |
| Aug 24, 2026 | 7.90 | 8.03 | 7.87 | 7.88 | 7.88 | -1.01% | 57,182 |
| Aug 21, 2026 | 8.18 | 8.18 | 7.93 | 7.96 | 7.96 | 0.51% | 51,479 |
| Aug 20, 2026 | 7.97 | 8.00 | 7.86 | 7.92 | 7.92 | -0.63% | 41,947 |
| Aug 19, 2026 | 8.00 | 8.07 | 7.86 | 7.97 | 7.97 | 0.38% | 39,374 |
| Aug 18, 2026 | 8.00 | 8.05 | 7.84 | 7.94 | 7.94 | -0.38% | 60,067 |
| Aug 17, 2026 | 8.40 | 8.40 | 7.90 | 7.97 | 7.97 | -2.80% | 155,742 |
| Aug 14, 2026 | 7.81 | 8.25 | 7.81 | 8.20 | 8.20 | -1.56% | 315,085 |
| Aug 13, 2026 | 8.16 | 8.42 | 8.08 | 8.33 | 8.33 | 3.87% | 167,090 |
| Aug 12, 2026 | 7.85 | 8.10 | 7.74 | 8.02 | 8.02 | -1.72% | 172,054 |
| Aug 11, 2026 | 8.20 | 8.26 | 8.07 | 8.16 | 8.16 | -0.24% | 93,557 |
| Aug 10, 2026 | 8.46 | 8.46 | 8.14 | 8.18 | 8.18 | -2.62% | 64,106 |
| Aug 7, 2026 | 8.35 | 8.45 | 8.26 | 8.40 | 8.40 | 1.20% | 111,602 |
| Aug 6, 2026 | 8.30 | 8.39 | 8.13 | 8.30 | 8.30 | 1.34% | 119,209 |
| Aug 5, 2026 | 8.22 | 8.28 | 8.14 | 8.19 | 8.19 | -0.12% | 56,310 |
| Aug 4, 2026 | 8.34 | 8.34 | 8.03 | 8.20 | 8.20 | 0.37% | 66,743 |
| Aug 3, 2026 | 8.00 | 8.31 | 8.00 | 8.17 | 8.17 | 1.49% | 131,918 |
| Jul 31, 2026 | 8.15 | 8.20 | 8.00 | 8.05 | 8.05 | -0.37% | 113,118 |
| Jul 30, 2026 | 8.02 | 8.17 | 7.92 | 8.08 | 8.08 | 1.00% | 151,426 |
| Jul 29, 2026 | 8.10 | 8.32 | 7.98 | 8.00 | 8.00 | -0.87% | 164,509 |