Daito Trust Construction Co.,Ltd. (FRA:4D7)
Germany · Delayed Price · Currency is EUR 19.80
+0.40 (2.06%)
At close: Mar 27, 2026
FRA:4D7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | 9,300 |
| Mar 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Mar 25, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 2.09% | 4 |
| Mar 24, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 2.14% | 250 |
| Mar 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.59% | - |
| Mar 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Mar 18, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | - | 253 |
| Mar 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Mar 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Mar 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Mar 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 187 |
| Mar 9, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.52% | 250 |
| Mar 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Mar 5, 2026 | 19.50 | 19.60 | 19.20 | 19.20 | 19.20 | -0.52% | 1,000 |
| Mar 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Mar 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Mar 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Feb 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Feb 26, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 2.08% | 3,139 |
| Feb 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Feb 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Feb 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Feb 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Feb 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Feb 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Feb 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Feb 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Feb 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.76% | - |
| Feb 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Feb 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Feb 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Feb 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Feb 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Feb 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Feb 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 2, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 2.35% | 172 |
| Jan 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Jan 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Jan 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jan 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jan 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Jan 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jan 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jan 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Jan 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |