Beijing Digital Telecom Co., Ltd. (FRA:1D2)
Germany · Delayed Price · Currency is EUR 0.0415
-0.0110 (-20.95%)
Last updated: Oct 23, 2026, 8:09 AM CEST
FRA:1D2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.95% | 1,500 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 29.63% | - |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.00% | - |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -46.04% | - |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 69.51% | - |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -41.43% | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 75.00% | - |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.53% | - |
| Oct 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 24.36% | - |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.36% | - |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.10% | - |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 41.43% | - |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | - |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | - |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.41% | - |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.41% | - |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.75% | - |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 35.94% | - |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.92% | - |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.58% | - |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | - |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.33% | - |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.38% | - |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.07% | - |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -29.27% | - |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.81% | - |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | - |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.17% | - |
| Sep 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.81% | - |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | - |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.21% | - |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.26% | - |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.37% | - |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.11% | - |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.28% | - |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 32.31% | - |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.47% | - |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.30% | - |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.62% | - |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.48% | - |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.33% | - |