Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 21.80
-1.00 (-4.39%)
At close: Jun 26, 2026
FRA:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Jun 25, 2026 | 21.70 | 22.80 | 21.70 | 22.80 | 22.80 | 4.11% | 5 |
| Jun 24, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | - |
| Jun 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Jun 22, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | 30 |
| Jun 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 9.09% | - |
| Jun 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jun 16, 2026 | 18.35 | 19.90 | 18.35 | 19.90 | 19.90 | 2.84% | 155 |
| Jun 15, 2026 | 19.55 | 19.55 | 19.35 | 19.35 | 19.35 | -4.21% | 50 |
| Jun 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jun 11, 2026 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | -3.26% | 5 |
| Jun 10, 2026 | 20.70 | 21.50 | 20.70 | 21.50 | 21.50 | -0.92% | 5 |
| Jun 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | - |
| Jun 8, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | - | 4 |
| Jun 5, 2026 | 20.70 | 22.00 | 20.70 | 22.00 | 22.00 | 2.80% | 320 |
| Jun 4, 2026 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | -3.17% | 4 |
| Jun 3, 2026 | 22.60 | 23.00 | 22.10 | 22.10 | 22.10 | -4.74% | 11 |
| Jun 2, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -1.28% | 35 |
| Jun 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -5.24% | - |
| May 29, 2026 | 23.80 | 25.30 | 23.80 | 24.80 | 24.80 | 4.64% | 830 |
| May 28, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | - |
| May 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | - |
| May 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| May 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.11% | 75 |
| May 22, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 1.72% | 200 |
| May 21, 2026 | 22.20 | 23.30 | 22.20 | 23.30 | 23.30 | 4.48% | 10 |
| May 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| May 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | - |
| May 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% | - |
| May 15, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | - |
| May 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | 289 |
| May 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.31% | - |
| May 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 11, 2026 | 23.30 | 23.30 | 20.70 | 21.40 | 21.40 | -0.93% | 8,650 |
| May 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| May 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 50 |
| May 6, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | -0.86% | 70 |
| May 5, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -2.93% | 45 |
| May 4, 2026 | 24.50 | 24.50 | 23.90 | 23.90 | 23.90 | 1.27% | 150 |
| Apr 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.35% | - |
| Apr 29, 2026 | 23.10 | 25.20 | 23.10 | 25.20 | 25.20 | 2.86% | 175 |
| Apr 28, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 6.52% | - |
| Apr 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| Apr 23, 2026 | 22.90 | 23.50 | 22.90 | 23.50 | 23.50 | 2.17% | 150 |
| Apr 22, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -6.50% | 318 |
| Apr 21, 2026 | 22.70 | 24.60 | 22.70 | 24.60 | 24.60 | 8.37% | 13 |
| Apr 20, 2026 | 22.00 | 23.20 | 22.00 | 22.70 | 22.70 | -6.58% | 1,304 |
| Apr 17, 2026 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | -0.82% | 100 |