Daqo New Energy Corp. (FRA:5DQ2)
Germany · Delayed Price · Currency is EUR 10.20
-0.20 (-1.92%)
At close: Jul 27, 2026
FRA:5DQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |