Douglas Dynamics, Inc. (FRA:5D4)
Germany · Delayed Price · Currency is EUR 34.20
-0.20 (-0.58%)
At close: Sep 18, 2026
FRA:5D4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 34.40 | 34.40 | 33.80 | 34.20 | 34.20 | -0.58% | - |
| Sep 17, 2026 | 34.20 | 34.60 | 34.00 | 34.40 | 34.40 | 1.18% | - |
| Sep 16, 2026 | 33.80 | 34.20 | 33.80 | 34.00 | 34.00 | 0.59% | - |
| Sep 15, 2026 | 34.00 | 34.00 | 33.20 | 33.80 | 33.80 | -0.42% | - |
| Sep 14, 2026 | 34.40 | 34.40 | 33.40 | 34.20 | 33.94 | -0.58% | - |
| Sep 11, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.14 | -0.58% | - |
| Sep 10, 2026 | 35.00 | 35.00 | 34.20 | 34.60 | 34.34 | -0.57% | - |
| Sep 9, 2026 | 35.40 | 35.40 | 34.40 | 34.80 | 34.54 | -1.69% | - |
| Sep 8, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.13 | -1.12% | - |
| Sep 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.53 | -0.56% | - |
| Sep 4, 2026 | 35.20 | 36.00 | 34.40 | 36.00 | 35.73 | 2.27% | - |
| Sep 3, 2026 | 35.60 | 35.60 | 35.00 | 35.20 | 34.94 | -1.12% | - |
| Sep 2, 2026 | 34.80 | 35.60 | 34.40 | 35.60 | 35.33 | 2.89% | - |
| Sep 1, 2026 | 35.20 | 35.20 | 34.40 | 34.60 | 34.34 | -2.81% | 1 |
| Aug 31, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.33 | -0.56% | - |
| Aug 28, 2026 | 35.80 | 35.80 | 35.40 | 35.80 | 35.53 | - | - |
| Aug 27, 2026 | 35.40 | 35.80 | 34.60 | 35.80 | 35.53 | 1.13% | - |
| Aug 26, 2026 | 35.40 | 35.40 | 35.20 | 35.40 | 35.13 | 0.57% | - |
| Aug 25, 2026 | 35.40 | 35.40 | 35.00 | 35.20 | 34.94 | - | - |
| Aug 24, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 34.94 | -1.68% | - |
| Aug 21, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.53 | 2.87% | - |
| Aug 20, 2026 | 35.40 | 35.40 | 34.80 | 34.80 | 34.54 | -1.14% | - |
| Aug 19, 2026 | 35.40 | 35.40 | 34.60 | 35.20 | 34.94 | -0.56% | - |
| Aug 18, 2026 | 35.80 | 35.80 | 35.00 | 35.40 | 35.13 | -0.56% | - |
| Aug 17, 2026 | 36.20 | 36.20 | 35.40 | 35.60 | 35.33 | -1.66% | - |
| Aug 14, 2026 | 36.00 | 36.20 | 35.40 | 36.20 | 35.93 | 1.12% | - |
| Aug 13, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.53 | -1.65% | - |
| Aug 12, 2026 | 36.40 | 36.40 | 35.80 | 36.40 | 36.13 | - | - |
| Aug 11, 2026 | 36.60 | 36.60 | 36.20 | 36.40 | 36.13 | -1.62% | - |
| Aug 10, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 36.72 | -2.63% | - |
| Aug 7, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 37.71 | -1.55% | - |
| Aug 6, 2026 | 39.20 | 39.20 | 38.40 | 38.60 | 38.31 | -1.03% | - |
| Aug 5, 2026 | 38.40 | 39.00 | 37.60 | 39.00 | 38.71 | 2.63% | - |
| Aug 4, 2026 | 36.20 | 39.00 | 36.20 | 38.00 | 37.71 | 4.97% | - |
| Aug 3, 2026 | 38.00 | 39.00 | 36.20 | 36.20 | 35.93 | -4.23% | 90 |
| Jul 31, 2026 | 37.00 | 38.00 | 36.60 | 37.80 | 37.52 | 2.72% | - |
| Jul 30, 2026 | 37.20 | 37.20 | 36.60 | 36.80 | 36.52 | - | - |
| Jul 29, 2026 | 39.20 | 39.20 | 36.80 | 36.80 | 36.52 | -6.12% | - |
| Jul 28, 2026 | 39.00 | 39.20 | 38.80 | 39.20 | 38.91 | - | - |
| Jul 27, 2026 | 40.40 | 40.40 | 39.00 | 39.20 | 38.91 | -2.49% | - |
| Jul 24, 2026 | 40.20 | 40.60 | 40.00 | 40.20 | 39.90 | 0.50% | - |
| Jul 23, 2026 | 40.20 | 41.00 | 40.00 | 40.00 | 39.70 | -0.99% | - |
| Jul 22, 2026 | 39.60 | 40.60 | 39.40 | 40.40 | 40.10 | 1.51% | - |
| Jul 21, 2026 | 40.40 | 41.20 | 39.40 | 39.80 | 39.50 | -1.00% | - |
| Jul 20, 2026 | 38.60 | 43.40 | 38.60 | 40.20 | 39.90 | 4.15% | 80 |
| Jul 17, 2026 | 38.60 | 38.80 | 38.20 | 38.60 | 38.31 | -0.52% | - |
| Jul 16, 2026 | 38.20 | 38.80 | 38.20 | 38.80 | 38.51 | 1.57% | - |
| Jul 15, 2026 | 37.60 | 38.20 | 37.40 | 38.20 | 37.91 | 1.60% | - |
| Jul 14, 2026 | 37.40 | 38.00 | 37.40 | 37.60 | 37.32 | - | - |
| Jul 13, 2026 | 37.20 | 37.60 | 36.60 | 37.60 | 37.32 | 0.53% | - |