Daqo New Energy Corp. (FRA:5DQ2)
Germany · Delayed Price · Currency is EUR 22.00
-0.40 (-1.79%)
At close: Jan 9, 2026
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | 988 |
| Jan 8, 2026 | 24.60 | 24.80 | 21.80 | 22.40 | 22.40 | -10.40% | 250 |
| Jan 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jan 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Jan 5, 2026 | 25.20 | 25.80 | 24.60 | 24.80 | 24.80 | -2.36% | 470 |
| Jan 2, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | 200 |
| Dec 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Dec 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | - |
| Dec 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | 100 |
| Dec 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Dec 18, 2025 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | - | 135 |
| Dec 17, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 3.73% | 138 |
| Dec 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Dec 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Dec 12, 2025 | 29.20 | 29.80 | 27.20 | 27.20 | 27.20 | -5.56% | 488 |
| Dec 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 10, 2025 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | -1.37% | 490 |
| Dec 9, 2025 | 28.00 | 29.20 | 28.00 | 29.20 | 29.20 | 1.39% | 276 |
| Dec 8, 2025 | 27.40 | 28.80 | 27.40 | 28.80 | 28.80 | 5.88% | 1,130 |
| Dec 5, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 1.49% | 875 |
| Dec 4, 2025 | 27.60 | 28.00 | 26.80 | 26.80 | 26.80 | -3.60% | 1,359 |
| Dec 3, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 300 |
| Dec 2, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 4.48% | 100 |
| Dec 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Nov 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5.60% | 250 |
| Nov 24, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 400 |
| Nov 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -10.95% | - |
| Nov 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 1,000 |
| Nov 19, 2025 | 27.60 | 28.60 | 27.60 | 27.60 | 27.60 | -1.43% | 380 |
| Nov 18, 2025 | 28.80 | 28.80 | 27.40 | 28.00 | 28.00 | -3.45% | 335 |
| Nov 17, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 10.69% | 219 |
| Nov 14, 2025 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -7.09% | 100 |
| Nov 13, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | -4.08% | 90 |
| Nov 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -5.77% | - |
| Nov 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 6.12% | 16 |
| Nov 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 9.70% | - |
| Nov 7, 2025 | 27.00 | 27.40 | 26.40 | 26.80 | 26.80 | - | 1,781 |
| Nov 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 5, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 100 |
| Nov 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 8.66% | - |
| Oct 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Oct 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 41 |
| Oct 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 12.50% | - |
| Oct 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |