DAIHEN Corporation (FRA:6NV)
Germany · Delayed Price · Currency is EUR 47.00
+0.20 (0.43%)
At close: Nov 26, 2025
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Nov 27, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Nov 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Nov 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Nov 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.18% | - |
| Nov 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Nov 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Nov 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Nov 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -5.52% | - |
| Nov 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Nov 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Nov 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 25 |
| Nov 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Nov 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Oct 30, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Oct 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Oct 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Oct 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 5.94% | - |
| Oct 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 10, 2025 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | -0.94% | 60 |
| Oct 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.00% | - |
| Oct 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Oct 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.25% | - |
| Oct 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Oct 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.07% | - |
| Oct 2, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 7.42% | 80 |
| Oct 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.55% | - |
| Sep 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Sep 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Sep 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.32 | -4.10% | - |
| Sep 25, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.30 | 2.95% | 30 |
| Sep 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.91 | - | - |
| Sep 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.91 | -0.42% | - |
| Sep 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.11 | 0.85% | - |