Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 31.19
+1.79 (6.09%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:4DH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | - | 6.09% | - |
| Jun 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.71% | - |
| Jun 1, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -2.01% | - |
| May 29, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.26% | - |
| May 28, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 2.43% | - |
| May 27, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 2.28% | - |
| May 26, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.31% | - |
| May 25, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.48% | - |
| May 22, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.45% | - |
| May 21, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 5.09% | - |
| May 20, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.69% | - |
| May 19, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.82% | - |
| May 18, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -4.21% | - |
| May 15, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.48% | - |
| May 14, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.46% | - |
| May 13, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.74% | - |
| May 12, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -2.63% | - |
| May 11, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.52% | - |
| May 8, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.90% | - |
| May 7, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.97 | 2.28% | - |
| May 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | -0.27% | - |
| May 5, 2026 | 29.49 | 29.49 | 29.48 | 29.48 | 29.38 | -3.03% | 103 |
| May 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | 0.20% | - |
| Apr 30, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.24 | -6.24% | - |
| Apr 29, 2026 | 31.98 | 32.36 | 31.98 | 32.36 | 32.25 | -0.61% | 45 |
| Apr 28, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.45 | -1.06% | - |
| Apr 27, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.80 | 0.86% | - |
| Apr 24, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.52 | 2.06% | - |
| Apr 23, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.86 | -0.78% | - |
| Apr 22, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.11 | 0.85% | - |
| Apr 21, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.84 | 3.03% | - |
| Apr 20, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 30.90 | 4.20% | - |
| Apr 17, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.66 | -0.10% | - |
| Apr 16, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.69 | -3.22% | - |
| Apr 15, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.68 | -0.48% | - |
| Apr 14, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.83 | 0.85% | - |
| Apr 13, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.57 | 0.07% | - |
| Apr 10, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.55 | 1.93% | - |
| Apr 9, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.97 | 2.94% | - |
| Apr 8, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.11 | 2.53% | - |
| Apr 7, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.39 | -1.76% | - |
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | 5.07% | - |
| Mar 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -1.43% | - |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | -0.71% | - |
| Mar 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.10 | -1.40% | - |
| Mar 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | -2.72% | - |
| Mar 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | 5.76% | 103 |
| Mar 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | 4.51% | - |
| Mar 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.51 | -2.21% | - |