Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 13.95
-0.20 (-1.41%)
At close: Aug 1, 2025, 10:00 PM CET
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.10 | 14.20 | 13.45 | 13.95 | - | -1.41% | 3,389 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | - | -0.35% | 3,718 |
| Jul 30, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | - | 0.35% | 2,401 |
| Jul 29, 2025 | 14.00 | 14.20 | 14.00 | 14.15 | - | -0.35% | 2,527 |
| Jul 28, 2025 | 14.25 | 14.60 | 14.00 | 14.20 | - | 0.71% | 5,186 |
| Jul 25, 2025 | 13.45 | 14.25 | 13.45 | 14.10 | - | 5.62% | 7,155 |
| Jul 24, 2025 | 13.55 | 13.55 | 13.30 | 13.35 | - | -3.96% | 829 |
| Jul 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 2,740 |
| Jul 22, 2025 | 14.10 | 14.10 | 13.85 | 13.90 | - | -1.42% | 4,370 |
| Jul 21, 2025 | 14.35 | 14.60 | 13.75 | 14.10 | - | 8.88% | 19,711 |
| Jul 18, 2025 | 12.85 | 13.00 | 12.85 | 12.95 | - | 1.17% | 2,398 |
| Jul 17, 2025 | 12.80 | 12.85 | 12.75 | 12.80 | - | -2.66% | 4,055 |
| Jul 16, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | - | 2,632 |
| Jul 15, 2025 | 13.65 | 13.65 | 13.15 | 13.15 | - | -3.66% | 2,195 |
| Jul 14, 2025 | 13.70 | 13.70 | 13.55 | 13.65 | - | 0.74% | 260 |
| Jul 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | - | 2,151 |
| Jul 10, 2025 | 13.30 | 13.65 | 13.30 | 13.55 | - | 2.26% | 990 |
| Jul 9, 2025 | 13.40 | 13.40 | 13.15 | 13.25 | - | -0.75% | 505 |
| Jul 8, 2025 | 13.15 | 13.35 | 13.15 | 13.35 | - | 2.69% | 2,387 |
| Jul 7, 2025 | 13.50 | 13.70 | 12.70 | 13.00 | - | -6.47% | 6,629 |
| Jul 4, 2025 | 13.45 | 14.15 | 13.35 | 13.90 | - | 2.21% | 3,235 |
| Jul 3, 2025 | 13.45 | 13.70 | 13.40 | 13.60 | - | - | 635 |
| Jul 2, 2025 | 12.00 | 13.95 | 11.90 | 13.60 | - | 7.51% | 16,416 |
| Jul 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | - | 1,089 |
| Jun 30, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | - | 5,787 |
| Jun 27, 2025 | 12.90 | 12.90 | 12.55 | 12.65 | - | -0.78% | 1,241 |
| Jun 26, 2025 | 12.55 | 12.75 | 12.55 | 12.75 | - | -0.78% | 200 |
| Jun 25, 2025 | 12.70 | 13.00 | 12.70 | 12.85 | - | 0.39% | 1,755 |
| Jun 24, 2025 | 13.60 | 13.70 | 12.60 | 12.80 | - | -5.19% | 3,173 |
| Jun 23, 2025 | 13.05 | 13.70 | 12.80 | 13.50 | - | 5.06% | 7,926 |
| Jun 20, 2025 | 12.50 | 12.95 | 12.50 | 12.85 | - | 3.63% | 2,950 |
| Jun 19, 2025 | 12.40 | 12.45 | 12.40 | 12.40 | - | 0.81% | 138 |
| Jun 18, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | - | - | 1,306 |
| Jun 17, 2025 | 12.25 | 12.35 | 12.20 | 12.30 | - | -0.40% | 1,155 |
| Jun 16, 2025 | 12.40 | 12.45 | 12.35 | 12.35 | - | -0.40% | 471 |
| Jun 13, 2025 | 13.05 | 13.05 | 12.20 | 12.40 | - | -6.77% | 12,245 |
| Jun 12, 2025 | 13.10 | 13.45 | 13.00 | 13.30 | - | 2.31% | 7,221 |
| Jun 11, 2025 | 12.45 | 13.00 | 12.45 | 13.00 | - | 6.56% | 10,020 |
| Jun 10, 2025 | 12.10 | 12.50 | 12.00 | 12.20 | - | 0.83% | 3,745 |
| Jun 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 1,541 |
| Jun 6, 2025 | 11.40 | 12.15 | 11.40 | 12.10 | - | 9.01% | 7,479 |
| Jun 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | - | 2,469 |
| Jun 4, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | - | -1.33% | 1,247 |
| Jun 3, 2025 | 11.20 | 11.30 | 11.20 | 11.25 | - | 0.45% | 1,878 |
| Jun 2, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | - | 1.82% | 3,528 |
| May 30, 2025 | 10.85 | 11.00 | 10.75 | 11.00 | - | 0.46% | 4,901 |
| May 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | - | -0.45% | 4,669 |
| May 28, 2025 | 11.00 | 11.10 | 10.80 | 11.00 | - | -0.90% | 4,669 |
| May 27, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | - | -0.89% | 2,017 |
| May 26, 2025 | 10.85 | 11.20 | 10.85 | 11.20 | - | 3.70% | 1,407 |