Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 26.42
+0.38 (1.46%)
At close: Sep 18, 2026
FRA:4DH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.46% | - |
| Sep 17, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.35% | - |
| Sep 16, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.15% | - |
| Sep 15, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -2.11% | - |
| Sep 14, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.91% | - |
| Sep 11, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.11% | - |
| Sep 10, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -2.62% | - |
| Sep 9, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.98% | - |
| Sep 8, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.29% | - |
| Sep 7, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.60% | - |
| Sep 4, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 2.59% | - |
| Sep 3, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 4.34% | - |
| Sep 2, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.95% | - |
| Sep 1, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.76% | - |
| Aug 31, 2026 | 25.91 | 26.10 | 25.91 | 26.10 | 26.10 | 2.11% | 7 |
| Aug 28, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.47% | - |
| Aug 27, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.23% | - |
| Aug 26, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.31% | - |
| Aug 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.39% | - |
| Aug 24, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 3.03% | - |
| Aug 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.42% | - |
| Aug 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | - |
| Aug 19, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.65% | - |
| Aug 18, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.89% | - |
| Aug 17, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.23% | - |
| Aug 14, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.84% | - |
| Aug 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -2.29% | - |
| Aug 12, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2.03% | - |
| Aug 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 4.95% | - |
| Aug 10, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 4.44% | - |
| Aug 7, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -2.52% | - |
| Aug 6, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.02 | 1.26% | - |
| Aug 5, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.72 | -0.25% | - |
| Aug 4, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.78 | 2.45% | - |
| Aug 3, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.21 | -0.38% | - |
| Jul 31, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 0.52% | - |
| Jul 30, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.18 | -2.18% | - |
| Jul 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 0.55% | - |
| Jul 28, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.57 | -0.46% | - |
| Jul 27, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.68 | -1.25% | - |
| Jul 24, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.98 | -0.78% | - |
| Jul 23, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | 1.93% | - |
| Jul 22, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | 4.20% | - |
| Jul 21, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.75 | -0.74% | - |
| Jul 20, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.92 | 0.04% | - |
| Jul 17, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.91 | -4.09% | - |
| Jul 16, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.89 | 1.95% | - |
| Jul 15, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.43 | -0.84% | - |
| Jul 14, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.63 | 0.42% | - |
| Jul 13, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.53 | 3.46% | - |