Daqo New Energy Corp. (FRA:5DQ2)
Germany · Delayed Price · Currency is EUR 12.10
-0.20 (-1.63%)
At close: Aug 26, 2026
FRA:5DQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.03% | - |
| Aug 24, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | -8.66% | 1,800 |
| Aug 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.83% | - |
| Aug 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 19, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 500 |
| Aug 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Aug 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Aug 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Aug 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Aug 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 500 |
| Aug 10, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 11.21% | 500 |
| Aug 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Aug 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Aug 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Aug 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 10.28% | - |
| Aug 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jul 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jul 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jul 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 23, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 750 |
| Jul 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Jul 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 20, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 6.86% | 200 |
| Jul 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jul 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jul 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Jul 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 9, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 1.90% | 200 |
| Jul 8, 2026 | 10.50 | 10.90 | 10.50 | 10.50 | 10.50 | -1.87% | 250 |
| Jul 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jul 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Jul 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Jun 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jun 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jun 26, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -4.24% | 1,600 |
| Jun 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 23, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -4.07% | 200 |
| Jun 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jun 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Jun 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jun 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |