DAIHEN Corporation (FRA:6NV)
Germany · Delayed Price · Currency is EUR 12.30
-0.50 (-3.91%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:6NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | 27 |
| Oct 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.88% | - |
| Oct 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | 27 |
| Oct 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -8.39% | - |
| Oct 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.26% | - |
| Oct 15, 2026 | 14.30 | 15.20 | 14.30 | 15.20 | 15.20 | -8.98% | 14 |
| Oct 14, 2026 | 15.90 | 16.70 | 15.90 | 16.70 | 16.70 | 5.70% | 13 |
| Oct 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Oct 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.36% | - |
| Oct 9, 2026 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | 13.07% | 21 |
| Oct 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Oct 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Oct 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Oct 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Oct 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Sep 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Sep 29, 2026 | 13.40 | 14.70 | 13.40 | 14.70 | 14.70 | 4.38% | 100 |
| Sep 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | 1.43% | - |
| Sep 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 0.72% | - |
| Sep 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | -2.80% | - |
| Sep 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | 2.14% | - |
| Sep 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 0.72% | - |
| Sep 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | 0.72% | - |
| Sep 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | 2.99% | - |
| Sep 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | - | - |
| Sep 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | 3.08% | - |
| Sep 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | - | - |
| Sep 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | -0.76% | - |
| Sep 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | -1.50% | - |
| Sep 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.19 | -2.92% | - |
| Sep 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | 2.24% | - |
| Sep 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | -4.29% | - |
| Sep 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 6.87% | - |
| Sep 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | -5.76% | - |
| Sep 3, 2026 | 13.00 | 13.90 | 13.00 | 13.90 | 13.79 | 6.92% | 25 |
| Sep 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | -2.26% | - |
| Sep 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.19 | -2.21% | - |
| Aug 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.49 | - | - |
| Aug 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.49 | -1.45% | - |
| Aug 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | - | - |
| Aug 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | 1.47% | - |
| Aug 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.49 | 0.74% | - |
| Aug 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.39 | -1.46% | - |
| Aug 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | -1.44% | - |
| Aug 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | - | - |
| Aug 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | -6.71% | - |
| Aug 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | -3.87% | - |
| Aug 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | 4.03% | - |