DNOW Inc. (FRA:11N)
Germany · Delayed Price · Currency is EUR 11.90
-0.10 (-0.83%)
Last updated: Dec 1, 2025, 8:19 AM CET
DNOW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | -0.83% | - |
| Nov 28, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 1 |
| Nov 27, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 2 |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Nov 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 7.48% | - |
| Nov 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Nov 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Nov 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 1 |
| Nov 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Nov 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Nov 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Nov 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 123 |
| Nov 10, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -2.56% | 2 |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -7.14% | - |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Nov 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Oct 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Oct 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Oct 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Oct 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Oct 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Oct 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Oct 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -5.97% | - |
| Oct 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Oct 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Oct 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Sep 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Sep 24, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.54% | 6 |
| Sep 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |