Dana Incorporated (FRA:4DH)
Germany flag Germany · Delayed Price · Currency is EUR
16.00
-0.10 (-0.62%)
At close: Oct 17, 2025

Dana Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202516.9016.9016.9016.9016.901.20%129
Oct 21, 202516.7016.7016.7016.7016.700.60%129
Oct 20, 202516.1016.6016.1016.6016.603.75%129
Oct 17, 202516.0016.0016.0016.0016.00-0.62%300
Oct 16, 202516.1016.1016.1016.1016.101.90%300
Oct 15, 202515.8015.8015.8015.8015.801.94%300
Oct 14, 202515.5015.5015.5015.5015.50-0.64%300
Oct 13, 202515.6015.6015.6015.6015.60-0.64%300
Oct 10, 202515.7015.7015.7015.7015.70-0.63%300
Oct 9, 202515.8015.8015.8015.8015.80-0.63%300
Oct 8, 202515.9015.9015.9015.9015.90-1.24%300
Oct 7, 202516.5016.5016.1016.1016.10-4.73%300
Oct 6, 202516.9016.9016.9016.9016.90-5
Oct 3, 202516.9016.9016.9016.9016.901.20%-
Oct 2, 202516.7016.7016.7016.7016.70-0.60%-
Oct 1, 202516.8016.8016.8016.8016.80--
Sep 30, 202516.8016.8016.8016.8016.80-0.59%-
Sep 29, 202516.9016.9016.9016.9016.901.20%-
Sep 26, 202516.7016.7016.7016.7016.70-1,402
Sep 25, 202516.7016.7016.7016.7016.70-0.60%-
Sep 24, 202516.8016.8016.8016.8016.80-50
Sep 23, 202516.9016.9016.8016.8016.80-2.33%300
Sep 22, 202517.2017.2017.2017.2017.20-2.27%60
Sep 19, 202517.6017.6017.6017.6017.602.33%60
Sep 18, 202517.2017.2017.2017.2017.20-60
Sep 17, 202517.2017.2017.2017.2017.20-1.71%60
Sep 16, 202517.5017.5017.5017.5017.50-1.69%60
Sep 15, 202517.8017.8017.8017.8017.80-0.56%60
Sep 12, 202517.9017.9017.9017.9017.901.70%60
Sep 11, 202517.6017.6017.6017.6017.60-1.12%60
Sep 10, 202517.4017.8017.4017.8017.801.71%60
Sep 9, 202517.5017.5017.5017.5017.500.57%200
Sep 8, 202517.4017.4017.4017.4017.40-1.14%200
Sep 5, 202517.6017.6017.6017.6017.602.33%200
Sep 4, 202517.2017.2017.2017.2017.20-200
Sep 3, 202517.2017.2017.2017.2017.201.18%200
Sep 2, 202517.0017.0017.0017.0017.00-200
Sep 1, 202517.0017.0017.0017.0017.00-1.16%200
Aug 29, 202517.2017.2017.2017.2017.20-1.15%200
Aug 28, 202517.4017.4017.4017.4017.400.58%200
Aug 27, 202517.3017.3017.3017.3017.301.76%200
Aug 26, 202517.0017.0017.0017.0017.001.80%200
Aug 25, 202516.7016.7016.7016.7016.704.37%200
Aug 22, 202516.0016.0016.0016.0016.000.63%200
Aug 21, 202515.9015.9015.9015.9015.90-0.62%200
Aug 20, 202516.0016.0016.0016.0016.001.91%200
Aug 19, 202515.7015.7015.7015.7015.700.64%200
Aug 18, 202515.6015.6015.6015.6015.60-1.89%200
Aug 15, 202515.9015.9015.9015.9015.90-1.85%200
Aug 14, 202516.2016.2016.2016.2016.202.53%200