Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 18.90
-0.30 (-1.56%)
Last updated: Dec 1, 2025, 8:13 AM CET
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Nov 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Nov 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Nov 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.44% | - |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.78% | - |
| Nov 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Nov 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 350 |
| Nov 17, 2025 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -3.37% | 400 |
| Nov 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% | - |
| Nov 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Nov 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Nov 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Nov 10, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 3.83% | 750 |
| Nov 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.41 | 4.52% | - |
| Nov 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | 0.57% | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 1.15% | - |
| Nov 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | -3.33% | - |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | -1.64% | - |
| Oct 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.21 | 7.02% | - |
| Oct 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | 1.79% | - |
| Oct 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | -1.18% | - |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | - | - |
| Oct 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | 1.19% | - |
| Oct 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | -0.59% | - |
| Oct 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 1.20% | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | 0.60% | - |
| Oct 20, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.52 | 3.75% | 129 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | -0.62% | - |
| Oct 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 1.90% | - |
| Oct 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | 1.94% | - |
| Oct 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | -0.64% | - |
| Oct 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.64% | - |
| Oct 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | -0.63% | - |
| Oct 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | -0.63% | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -1.24% | - |
| Oct 7, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.02 | -4.73% | 300 |
| Oct 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | - | - |
| Oct 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 1.20% | - |
| Oct 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | -0.60% | - |
| Oct 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | - | - |
| Sep 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | -0.59% | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 1.20% | - |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | - | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | -0.60% | - |
| Sep 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | - | - |
| Sep 23, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.72 | -2.33% | 300 |