Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 32.63
+0.66 (2.06%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:4DH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | - | -0.78% | - |
| Apr 22, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.85% | - |
| Apr 21, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 3.03% | - |
| Apr 20, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 4.20% | - |
| Apr 17, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.10% | - |
| Apr 16, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -3.22% | - |
| Apr 15, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.48% | - |
| Apr 14, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.85% | - |
| Apr 13, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.07% | - |
| Apr 10, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.93% | - |
| Apr 9, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 2.94% | - |
| Apr 8, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 2.53% | - |
| Apr 7, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.76% | - |
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | - |
| Mar 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Mar 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Mar 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Mar 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.76% | 103 |
| Mar 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.51% | - |
| Mar 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Mar 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Mar 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Mar 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Mar 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Mar 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Mar 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Mar 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.52% | - |
| Mar 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Mar 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Mar 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Mar 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | - | - |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 2.04% | - |
| Feb 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | 3.52% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | -1.39% | - |
| Feb 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | -1.37% | - |
| Feb 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | 5.80% | - |
| Feb 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -0.72% | - |
| Feb 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | -0.71% | - |
| Feb 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | 1.45% | - |
| Feb 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -1.43% | - |
| Feb 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | 5.26% | - |
| Feb 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.51 | - | - |