Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 28.20
-0.40 (-1.40%)
At close: Mar 27, 2026
FRA:4DH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Mar 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Mar 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.76% | 103 |
| Mar 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.51% | - |
| Mar 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Mar 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Mar 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Mar 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Mar 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Mar 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Mar 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Mar 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.52% | - |
| Mar 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Mar 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Mar 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Mar 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | - | - |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 2.04% | - |
| Feb 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | 3.52% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | -1.39% | - |
| Feb 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | -1.37% | - |
| Feb 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | 5.80% | - |
| Feb 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -0.72% | - |
| Feb 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | -0.71% | - |
| Feb 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | 1.45% | - |
| Feb 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -1.43% | - |
| Feb 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | 5.26% | - |
| Feb 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.51 | - | - |
| Feb 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.51 | 0.76% | - |
| Feb 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | 3.94% | - |
| Feb 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | - | - |
| Feb 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | 0.79% | - |
| Feb 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 1.61% | - |
| Feb 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | 5.08% | - |
| Feb 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | -0.84% | - |
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | -1.65% | - |
| Jan 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | -2.42% | - |
| Jan 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | -3.13% | - |
| Jan 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | -0.78% | - |
| Jan 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | -1.53% | - |
| Jan 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | 2.34% | - |
| Jan 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | 11.30% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | -0.86% | - |
| Jan 20, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.12 | 1.75% | 50 |
| Jan 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | -3.39% | - |