Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 18.10
+0.05 (0.28%)
Last updated: Dec 1, 2025, 5:35 PM CET
FRA:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% | - |
| Nov 28, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.13% | - |
| Nov 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.32% | - |
| Nov 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.96% | - |
| Nov 25, 2025 | 17.45 | 18.15 | 17.45 | 18.15 | 18.15 | 14.15% | 155 |
| Nov 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.07% | - |
| Nov 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.72% | - |
| Nov 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.87% | - |
| Nov 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Nov 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Nov 17, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | -7.40% | 4 |
| Nov 14, 2025 | 17.50 | 18.25 | 17.50 | 18.25 | 18.25 | 1.39% | 85 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | - |
| Nov 12, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | - |
| Nov 11, 2025 | 17.25 | 17.90 | 17.25 | 17.90 | 17.90 | 3.47% | 310 |
| Nov 10, 2025 | 16.35 | 17.30 | 16.35 | 17.30 | 17.30 | 3.59% | 273 |
| Nov 7, 2025 | 15.70 | 16.70 | 15.70 | 16.70 | 16.70 | 9.51% | 152 |
| Nov 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.01% | - |
| Nov 5, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -7.72% | - |
| Nov 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 75 |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| Oct 31, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.61% | - |
| Oct 30, 2025 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | -2.08% | - |
| Oct 29, 2025 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | -0.88% | 301 |
| Oct 28, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 1.50% | 580 |
| Oct 27, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | 3.09% | - |
| Oct 24, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 4.18% | 30 |
| Oct 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -4.89% | - |
| Oct 22, 2025 | 16.70 | 16.70 | 16.35 | 16.35 | 16.35 | 2.19% | 170 |
| Oct 21, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 5.26% | 320 |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 58 |
| Oct 17, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 180 |
| Oct 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 15, 2025 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | -0.95% | 1,400 |
| Oct 14, 2025 | 15.65 | 15.95 | 15.65 | 15.85 | 15.85 | 1.60% | 2,000 |
| Oct 13, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -0.32% | 65 |
| Oct 10, 2025 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | -11.08% | 259 |
| Oct 9, 2025 | 16.85 | 17.60 | 16.85 | 17.60 | 17.60 | 4.14% | 59 |
| Oct 8, 2025 | 16.45 | 17.25 | 16.45 | 16.90 | 16.90 | 5.62% | 800 |
| Oct 7, 2025 | 15.35 | 16.00 | 15.35 | 16.00 | 16.00 | 0.63% | 350 |
| Oct 6, 2025 | 14.65 | 15.90 | 14.65 | 15.90 | 15.90 | 9.66% | 700 |
| Oct 3, 2025 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -1.69% | 1,100 |
| Oct 2, 2025 | 14.25 | 14.75 | 14.25 | 14.75 | 14.75 | 1.03% | - |
| Oct 1, 2025 | 13.20 | 14.60 | 13.20 | 14.60 | 14.60 | 15.87% | 130 |
| Sep 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.64% | 350 |
| Sep 26, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.35% | - |
| Sep 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | - |
| Sep 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.15% | - |
| Sep 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.12% | - |