DATA Communications Management Corp. (FRA:18DN)
Germany · Delayed Price · Currency is EUR 1.170
-0.110 (-8.59%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:18DN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.32 | 1.32 | 1.17 | 1.17 | 1.17 | -8.59% | - |
| Oct 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Oct 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Oct 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 14.66% | - |
| Oct 19, 2026 | 1.36 | 1.36 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Oct 16, 2026 | 1.37 | 1.37 | 1.21 | 1.21 | 1.21 | -12.32% | - |
| Oct 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | - |
| Oct 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Oct 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 12.31% | - |
| Oct 12, 2026 | 1.46 | 1.46 | 1.30 | 1.30 | 1.30 | -10.96% | - |
| Oct 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Oct 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.90% | - |
| Oct 5, 2026 | 1.39 | 1.39 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Oct 2, 2026 | 1.37 | 1.37 | 1.23 | 1.23 | 1.23 | -6.11% | - |
| Oct 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Sep 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Sep 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 14.91% | - |
| Sep 28, 2026 | 1.35 | 1.35 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Sep 25, 2026 | 1.40 | 1.40 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Sep 24, 2026 | 1.39 | 1.39 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Sep 23, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | 7.21% | - |
| Sep 22, 2026 | 1.27 | 1.27 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 21, 2026 | 1.33 | 1.33 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Sep 18, 2026 | 1.35 | 1.35 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Sep 17, 2026 | 1.32 | 1.32 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Sep 16, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | 5.50% | - |
| Sep 15, 2026 | 1.32 | 1.32 | 1.09 | 1.09 | 1.09 | -9.17% | - |
| Sep 14, 2026 | 1.44 | 1.44 | 1.20 | 1.20 | 1.20 | -2.00% | - |
| Sep 11, 2026 | 1.46 | 1.46 | 1.24 | 1.24 | 1.22 | -4.62% | - |
| Sep 10, 2026 | 1.46 | 1.46 | 1.30 | 1.30 | 1.28 | - | - |
| Sep 9, 2026 | 1.55 | 1.55 | 1.30 | 1.30 | 1.28 | -7.14% | - |
| Sep 8, 2026 | 1.57 | 1.57 | 1.40 | 1.40 | 1.38 | -0.71% | - |
| Sep 7, 2026 | 1.56 | 1.56 | 1.41 | 1.41 | 1.39 | 0.71% | - |
| Sep 4, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.38 | -9.68% | - |