Digi Power X Inc. (FRA:1NQ0)
Germany · Delayed Price · Currency is EUR 2.679
-0.183 (-6.39%)
Last updated: Oct 9, 2026, 8:05 AM CET
FRA:1NQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.39% | 200 |
| Oct 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.49% | - |
| Oct 7, 2026 | 3.08 | 3.08 | 2.88 | 2.88 | 2.88 | -7.97% | - |
| Oct 6, 2026 | 3.21 | 3.21 | 3.13 | 3.13 | 3.13 | -7.41% | - |
| Oct 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.21% | - |
| Oct 2, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -1.78% | - |
| Oct 1, 2026 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -5.07% | - |
| Sep 30, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.32% | - |
| Sep 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.67% | - |
| Sep 28, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -3.94% | 200 |
| Sep 25, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -1.76% | - |
| Sep 24, 2026 | 3.56 | 3.92 | 3.56 | 3.92 | 3.92 | 7.39% | - |
| Sep 23, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.56% | - |
| Sep 22, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | 2.38% | - |
| Sep 21, 2026 | 3.40 | 3.66 | 3.40 | 3.66 | 3.66 | 9.25% | - |
| Sep 18, 2026 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 10.81% | - |
| Sep 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.68% | - |
| Sep 16, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -4.23% | 8 |
| Sep 15, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | -1.76% | - |
| Sep 14, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | 2.15% | - |
| Sep 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.48% | - |
| Sep 10, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.39% | - |
| Sep 9, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -4.71% | - |
| Sep 8, 2026 | 3.09 | 3.38 | 3.09 | 3.38 | 3.38 | 6.76% | - |
| Sep 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.98% | - |
| Sep 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 8.99% | - |
| Sep 3, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.04% | - |
| Sep 2, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -5.45% | - |
| Sep 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.75% | - |
| Aug 31, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -7.28% | - |
| Aug 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.98% | - |
| Aug 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.21% | - |
| Aug 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.82% | - |
| Aug 25, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.67% | - |
| Aug 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5.72% | - |
| Aug 21, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 6.82% | - |
| Aug 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.20% | - |
| Aug 19, 2026 | 2.94 | 3.25 | 2.94 | 2.97 | 2.97 | -7.59% | 2,200 |
| Aug 18, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.66% | - |
| Aug 17, 2026 | 3.32 | 3.55 | 3.32 | 3.34 | 3.34 | -5.04% | 600 |
| Aug 14, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 13, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 10.75% | 1,250 |
| Aug 12, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -7.22% | - |
| Aug 11, 2026 | 3.09 | 3.42 | 3.09 | 3.42 | 3.42 | -7.59% | 200 |
| Aug 10, 2026 | 3.31 | 3.70 | 3.31 | 3.70 | 3.70 | 19.12% | 1,200 |
| Aug 7, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.46% | - |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.34% | - |
| Aug 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.93% | - |
| Aug 4, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 7.57% | - |
| Aug 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -6.86% | - |