Daqo New Energy Corp. (FRA:5DQ2)
Germany · Delayed Price · Currency is EUR 26.80
0.00 (0.00%)
At close: Nov 28, 2025
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 90 |
| Oct 23, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | -0.89% | 100 |
| Oct 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Oct 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 5.41% | 40 |
| Oct 17, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -4.31% | 300 |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 8.41% | - |
| Oct 14, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | 2.88% | 200 |
| Oct 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Oct 10, 2025 | 23.60 | 23.60 | 22.00 | 22.00 | 22.00 | -8.33% | 60 |
| Oct 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | - |
| Oct 6, 2025 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 0.81% | 300 |
| Oct 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Oct 2, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 5.93% | 100 |
| Oct 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 30, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 300 |
| Sep 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -11.19% | - |
| Sep 26, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 3.08% | 60 |
| Sep 25, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 6.56% | 810 |
| Sep 24, 2025 | 20.80 | 24.40 | 20.80 | 24.40 | 24.40 | 10.91% | 1 |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Sep 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | 300 |