Daqo New Energy Corp. (FRA:5DQ2)
Germany · Delayed Price · Currency is EUR 8.85
-0.10 (-1.12%)
At close: Oct 23, 2026
FRA:5DQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Oct 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Oct 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Oct 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Oct 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Oct 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Oct 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.05% | - |
| Oct 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Oct 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Oct 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Oct 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Oct 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Oct 5, 2026 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | 0.51% | 200 |
| Oct 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Oct 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Sep 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Sep 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Sep 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 25, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | -0.97% | 100 |
| Sep 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 23, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 200 |
| Sep 22, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.88% | 200 |
| Sep 21, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 100 |
| 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% | - |