Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 23.80
-0.40 (-1.65%)
At close: Jan 30, 2026
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jan 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jan 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Jan 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jan 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jan 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Jan 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 11.30% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jan 20, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | 50 |
| Jan 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Jan 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Jan 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jan 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Jan 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jan 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Jan 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.00% | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Dec 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Dec 17, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 2.66% | 9 |
| Dec 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Dec 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Dec 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Dec 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Dec 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Dec 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Dec 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.76% | - |
| Dec 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Dec 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Dec 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Dec 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| 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 |