Daqo New Energy Corp. (FRA:5DQ2)
Germany · Delayed Price · Currency is EUR 14.40
+0.70 (5.11%)
At close: Jun 3, 2026
FRA:5DQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | 5 |
| Jun 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Jun 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| May 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| May 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| May 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| May 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 22, 2026 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | 2.68% | 699 |
| May 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| May 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| May 19, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -2.61% | 1,000 |
| May 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| May 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| May 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| May 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| May 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| May 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| May 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| May 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| May 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| May 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.32% | - |
| May 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Apr 30, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -2.38% | 150 |
| Apr 29, 2026 | 18.80 | 18.80 | 16.30 | 16.80 | 16.80 | -9.19% | 680 |
| Apr 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | - |
| Apr 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Apr 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Apr 23, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -2.00% | 750 |
| Apr 22, 2026 | 17.00 | 20.00 | 17.00 | 20.00 | 20.00 | 6.95% | 210 |
| Apr 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | 7 |
| Apr 17, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.67% | 399 |
| Apr 16, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | 200 |
| Apr 15, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | -3.68% | 3 |
| Apr 14, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 1.06% | 399 |
| Apr 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5.62% | - |
| Apr 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Apr 9, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | - | 100 |
| Apr 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | 276 |
| Apr 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 3 |
| Apr 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Apr 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Mar 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Mar 30, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -1.09% | 1,000 |
| 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% | - |