Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 25.62
-0.08 (-0.31%)
At close: Aug 26, 2026
FRA:4DH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.74 | 2.51% | - |
| Jul 9, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.18 | 1.00% | - |
| Jul 8, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.96 | -2.43% | - |
| Jul 7, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.51 | 4.19% | - |
| Jul 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.61 | 0.14% | - |
| Jul 3, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.58 | -4.75% | - |
| Jul 2, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.65 | -3.56% | - |
| Jul 1, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.49 | -1.42% | - |
| Jun 30, 2026 | 23.06 | 23.93 | 23.06 | 23.93 | 23.83 | -2.68% | 171 |
| Jun 29, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.48 | -0.04% | - |
| Jun 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | -1.05% | - |
| Jun 25, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.75 | -0.96% | - |
| Jun 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | -1.41% | - |
| Jun 23, 2026 | 25.61 | 25.61 | 25.46 | 25.46 | 25.35 | 1.11% | 49 |
| Jun 22, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.07 | 0.08% | - |
| Jun 19, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.05 | 1.94% | - |
| Jun 18, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.57 | -3.82% | - |