Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 29.10
+1.40 (5.05%)
Feb 20, 2026, 4:00 PM EST
FRA:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |