Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 16.00
-0.10 (-0.62%)
At close: Oct 17, 2025
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | 129 |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 129 |
| Oct 20, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 3.75% | 129 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 300 |
| Oct 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | 300 |
| Oct 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | 300 |
| Oct 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 300 |
| Oct 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 300 |
| Oct 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 300 |
| Oct 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 300 |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 300 |
| Oct 7, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -4.73% | 300 |
| Oct 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 5 |
| Oct 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1,402 |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Sep 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 50 |
| Sep 23, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -2.33% | 300 |
| Sep 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | 60 |
| Sep 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | 60 |
| Sep 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 60 |
| Sep 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | 60 |
| Sep 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 60 |
| Sep 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 60 |
| Sep 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | 60 |
| Sep 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 60 |
| Sep 10, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 1.71% | 60 |
| Sep 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 200 |
| Sep 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 200 |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | 200 |
| Sep 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 200 |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 200 |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 200 |
| Aug 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | 200 |
| Aug 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 200 |
| Aug 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | 200 |
| Aug 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 200 |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | 200 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 200 |
| Aug 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 200 |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 200 |
| Aug 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 200 |
| Aug 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | 200 |
| Aug 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | 200 |
| Aug 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | 200 |