Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 21.10
-0.30 (-1.40%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:4DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Aug 21, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Aug 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 5.19% | - |
| Aug 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Aug 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Aug 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Aug 14, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Aug 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Aug 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Aug 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Aug 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Aug 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Aug 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -6.52% | - |
| Aug 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Jul 31, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.12% | - |
| Jul 30, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | -0.82% | 132 |
| Jul 29, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 3.81% | 190 |
| Jul 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jul 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jul 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | - |
| Jul 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Jul 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.09% | - |
| Jul 21, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 1.27% | 20 |
| Jul 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | - |
| Jul 17, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Jul 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Jul 15, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Jul 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Jul 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% | - |
| Jul 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | - |
| Jul 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Jul 8, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 200 |
| Jul 7, 2026 | 22.50 | 24.10 | 22.50 | 23.20 | 23.20 | 1.31% | 250 |
| Jul 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.78% | - |
| Jul 3, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.17% | - |
| Jul 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Jul 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 7.35% | - |
| Jun 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.39% | - |
| Jun 29, 2026 | 21.20 | 21.40 | 20.00 | 20.90 | 20.90 | -4.13% | 6,660 |
| 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% | - |