Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 12.40
+0.25 (2.06%)
Last updated: Sep 29, 2025, 9:02 AM CET
FRA:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.67% | 20 |
| Sep 19, 2025 | 11.60 | 11.95 | 11.60 | 11.95 | 11.95 | 4.82% | 10 |
| Sep 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| Sep 16, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | - |
| Sep 15, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -6.50% | 500 |
| Sep 12, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | -1.20% | 2,500 |
| Sep 11, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.97% | - |
| Sep 10, 2025 | 12.95 | 13.00 | 12.70 | 12.70 | 12.70 | -3.05% | 441 |
| Sep 9, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 250 |
| Sep 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% | - |
| Sep 5, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Sep 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Sep 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Sep 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | 500 |
| Sep 1, 2025 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 1.92% | 60 |
| Aug 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Aug 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | - | - |
| Aug 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | -2.24% | - |
| Aug 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | -1.83% | - |
| Aug 25, 2025 | 13.70 | 13.70 | 13.60 | 13.65 | 13.49 | 5.81% | 610 |
| Aug 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | 1.18% | - |
| Aug 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | -2.67% | - |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | 2.34% | - |
| Aug 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | 3.64% | - |
| Aug 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.21 | 0.82% | - |
| Aug 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | -4.30% | - |
| Aug 14, 2025 | 12.55 | 12.80 | 12.55 | 12.80 | 12.65 | -3.03% | 4 |
| Aug 13, 2025 | 12.05 | 13.20 | 12.05 | 13.20 | 13.05 | 9.54% | 30 |
| Aug 12, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 11.91 | -7.31% | - |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | -3.70% | - |
| Aug 8, 2025 | 13.15 | 13.50 | 13.15 | 13.50 | 13.35 | 4.25% | 150 |
| Aug 7, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.80 | -1.52% | - |
| Aug 6, 2025 | 13.40 | 13.40 | 13.15 | 13.15 | 13.00 | -1.87% | 80 |
| Aug 5, 2025 | 13.45 | 13.45 | 13.40 | 13.40 | 13.25 | -2.55% | - |
| Aug 4, 2025 | 13.60 | 13.75 | 13.60 | 13.75 | 13.59 | -1.08% | - |
| Aug 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - | - |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 0.72% | - |
| Jul 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | -1.43% | - |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -2.44% | - |
| Jul 28, 2025 | 13.95 | 14.35 | 13.95 | 14.35 | 14.19 | 3.61% | 325 |
| Jul 25, 2025 | 13.30 | 13.85 | 13.30 | 13.85 | 13.69 | 4.14% | 2,000 |
| Jul 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | -2.21% | - |
| Jul 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | -0.73% | 100 |