Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 23.20
-0.90 (-3.73%)
At close: Mar 27, 2026
FRA:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.73% | - |
| Mar 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.23% | - |
| Mar 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 13.49% | - |
| Mar 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | - |
| Mar 23, 2026 | 22.30 | 22.30 | 21.00 | 21.00 | 21.00 | -8.70% | 393 |
| Mar 20, 2026 | 24.30 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 605 |
| Mar 19, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | -3.85% | 80 |
| Mar 18, 2026 | 24.50 | 26.00 | 24.50 | 26.00 | 26.00 | 7.00% | 100 |
| Mar 17, 2026 | 25.00 | 26.10 | 24.30 | 24.30 | 24.30 | -6.54% | 79 |
| Mar 16, 2026 | 27.60 | 27.60 | 26.00 | 26.00 | 26.00 | -9.09% | 155 |
| Mar 13, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 0.35% | 8 |
| Mar 12, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 10, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.06% | - |
| Mar 9, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | 1.81% | 5 |
| Mar 6, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -5.14% | - |
| Mar 5, 2026 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 8.15% | 50 |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.66% | 257 |
| Mar 3, 2026 | 27.30 | 27.30 | 26.10 | 26.30 | 26.30 | 6.91% | 240 |
| Mar 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | 3 |
| Feb 27, 2026 | 27.40 | 27.40 | 23.60 | 23.60 | 23.60 | -12.92% | 2,497 |
| Feb 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.73% | - |
| Feb 25, 2026 | 27.50 | 27.50 | 26.60 | 27.30 | 27.30 | -2.50% | 230 |
| Feb 24, 2026 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | 0.36% | 90 |
| Feb 23, 2026 | 29.10 | 29.90 | 27.90 | 27.90 | 27.90 | -4.12% | 560 |
| Feb 20, 2026 | 27.10 | 29.10 | 27.10 | 29.10 | 29.10 | 5.05% | 200 |
| Feb 19, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.42% | - |
| Feb 18, 2026 | 27.60 | 28.10 | 27.60 | 28.10 | 28.10 | -0.71% | 220 |
| Feb 17, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.07% | - |
| Feb 16, 2026 | 25.50 | 28.10 | 25.50 | 28.00 | 28.00 | 9.80% | 643 |
| Feb 13, 2026 | 26.30 | 26.30 | 25.50 | 25.50 | 25.50 | -6.25% | 200 |
| Feb 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.64% | - |
| Feb 11, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | - |
| Feb 10, 2026 | 25.60 | 26.90 | 25.60 | 26.90 | 26.90 | 3.46% | 1,340 |
| Feb 9, 2026 | 24.70 | 26.30 | 24.70 | 26.00 | 26.00 | 3.59% | 1,443 |
| Feb 6, 2026 | 24.00 | 25.10 | 24.00 | 25.10 | 25.10 | 4.58% | 168 |
| Feb 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 4, 2026 | 23.10 | 24.00 | 23.10 | 24.00 | 24.00 | 5.26% | 500 |
| Feb 3, 2026 | 23.20 | 24.00 | 22.80 | 22.80 | 22.80 | -4.20% | 350 |
| Feb 2, 2026 | 22.40 | 23.80 | 22.40 | 23.80 | 23.80 | 0.42% | 58 |
| Jan 30, 2026 | 22.70 | 23.70 | 22.70 | 23.70 | 23.70 | 2.16% | 170 |
| Jan 29, 2026 | 22.80 | 23.90 | 22.80 | 23.20 | 23.20 | 2.65% | 171 |
| Jan 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jan 27, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -3.77% | 503 |
| Jan 26, 2026 | 22.60 | 23.90 | 22.60 | 23.90 | 23.90 | 7.17% | 667 |
| Jan 23, 2026 | 21.50 | 22.80 | 21.50 | 22.30 | 22.30 | 10.40% | 1,894 |
| Jan 22, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 2.02% | 30 |
| Jan 21, 2026 | 18.85 | 19.80 | 18.85 | 19.80 | 19.80 | 1.02% | 1,500 |
| Jan 20, 2026 | 17.55 | 19.60 | 17.55 | 19.60 | 19.60 | 11.68% | 108 |
| Jan 19, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -3.31% | - |