Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 23.00
-0.90 (-3.77%)
At close: Jan 27, 2026
FRA:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -3.97% | - |
| Jan 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | - |
| Jan 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jan 13, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 1.01% | 150 |
| Jan 12, 2026 | 17.95 | 19.80 | 17.95 | 19.80 | 19.80 | 10.31% | 1,000 |
| Jan 9, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Jan 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jan 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Jan 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jan 5, 2026 | 18.65 | 18.65 | 17.70 | 17.70 | 17.70 | -5.09% | 470 |
| Jan 2, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -3.12% | - |
| Dec 30, 2025 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | -1.28% | 37 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | 50 |
| Dec 23, 2025 | 18.95 | 19.25 | 18.95 | 19.20 | 19.20 | - | 64 |
| Dec 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.79% | - |
| Dec 19, 2025 | 18.95 | 19.55 | 18.95 | 19.55 | 19.55 | 2.09% | 363 |
| Dec 18, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Dec 17, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Dec 16, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -4.25% | - |
| Dec 15, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 3.90% | 570 |
| Dec 12, 2025 | 19.15 | 19.25 | 19.15 | 19.25 | 19.25 | 1.05% | 360 |
| Dec 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.31% | - |
| Dec 10, 2025 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | -1.76% | 30 |
| Dec 9, 2025 | 19.45 | 20.00 | 19.45 | 19.85 | 19.85 | 0.51% | 950 |
| Dec 8, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -3.19% | - |
| Dec 5, 2025 | 19.25 | 20.40 | 19.25 | 20.40 | 20.40 | 5.15% | 75 |
| Dec 4, 2025 | 18.50 | 19.60 | 18.50 | 19.40 | 19.40 | 1.57% | 637 |
| Dec 3, 2025 | 17.60 | 19.10 | 17.60 | 19.10 | 19.10 | 7.00% | 4,000 |
| Dec 2, 2025 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | 0.28% | 12 |
| 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 |