Daqo New Energy Corp. (FRA:5DQ2)
Germany · Delayed Price · Currency is EUR 10.20
+0.40 (4.08%)
At close: Sep 18, 2026
FRA:5DQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | - |
| Sep 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Sep 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Sep 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Sep 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Sep 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Sep 9, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 3.88% | 60 |
| Sep 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Sep 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Sep 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Sep 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Aug 31, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Aug 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Aug 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| 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 | - | - |