Daqo New Energy Corp. (FRA:5DQ2)
Germany · Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
At close: Jun 25, 2026
FRA:5DQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | -8.09% | 440 |
| Jun 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jun 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Jun 11, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 6.56% | 60 |
| Jun 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -8.27% | - |
| Jun 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.67% | - |
| Jun 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jun 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | 200 |
| Jun 4, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 2.08% | 1,000 |
| 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 |