Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 24.94
-0.45 (-1.77%)
At close: Oct 23, 2026
FRA:4DH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.77% | - |
| Oct 22, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.86% | - |
| Oct 21, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.69% | - |
| Oct 20, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.47% | - |
| Oct 19, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.62% | - |
| Oct 16, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 2.11% | - |
| Oct 15, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.26% | - |
| Oct 14, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.86% | - |
| Oct 13, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -4.95% | - |
| Oct 12, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.28% | - |
| Oct 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 3.75% | - |
| Oct 8, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.35% | - |
| Oct 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.92% | - |
| Oct 6, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.89% | - |
| Oct 5, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.94% | - |
| Oct 2, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.41% | - |
| Oct 1, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.50% | - |
| Sep 30, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.48% | - |
| Sep 29, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.30% | - |
| Sep 28, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.26% | - |
| Sep 25, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -7.45% | - |
| Sep 24, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.75% | - |
| Sep 23, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.12% | - |
| Sep 22, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.23% | - |
| Sep 21, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -2.01% | - |
| 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% | - |