Daqo New Energy Corp. (FRA:5DQ2)
Germany · Delayed Price · Currency is EUR 18.30
-0.10 (-0.54%)
At close: Mar 27, 2026
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | 191 |
| Mar 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Mar 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Mar 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.85% | - |
| Mar 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.70% | - |
| Mar 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Mar 18, 2026 | 20.40 | 20.40 | 19.40 | 19.40 | 19.40 | -3.00% | 400 |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Mar 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Mar 11, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 2.04% | 135 |
| Mar 10, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 7.69% | 100 |
| Mar 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -7.14% | - |
| Mar 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Mar 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 6.45% | - |
| Mar 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -7.92% | - |
| Mar 3, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1.00% | 259 |
| Mar 2, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -0.99% | 120 |
| Feb 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Feb 26, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -2.83% | 20 |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Feb 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Feb 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 18, 2026 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 218 |
| Feb 17, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -3.81% | 145 |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Feb 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Feb 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Feb 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Feb 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Feb 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | 68 |
| Feb 4, 2026 | 20.00 | 20.60 | 19.60 | 19.70 | 19.70 | -4.37% | 1,175 |
| Feb 3, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | - | 200 |
| Feb 2, 2026 | 19.40 | 20.60 | 19.40 | 20.60 | 20.60 | -1.90% | 176 |
| Jan 30, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 3.96% | 100 |
| Jan 29, 2026 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -10.62% | 100 |
| Jan 28, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | 500 |
| Jan 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jan 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Jan 23, 2026 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 12.26% | 240 |
| Jan 22, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | - | 100 |
| Jan 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jan 20, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -5.56% | 200 |
| Jan 19, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -0.92% | 155 |