DAIHEN Corporation (FRA:6NV)
Germany · Delayed Price · Currency is EUR 73.50
+1.50 (2.08%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:6NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | - | -1.37% | - |
| Apr 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.19% | - |
| Apr 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.76% | 3 |
| Apr 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Apr 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.68% | - |
| Apr 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Apr 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.31% | - |
| Apr 14, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.42% | - |
| Apr 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.58% | - |
| Apr 10, 2026 | 73.50 | 76.50 | 73.50 | 76.50 | 76.50 | 7.75% | 30 |
| Apr 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Apr 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | - |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.94% | - |
| Apr 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Apr 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 7.44% | - |
| Mar 31, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Mar 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| Mar 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.00 | -3.79% | - |
| Mar 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | -1.49% | - |
| Mar 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.47 | 3.88% | - |
| Mar 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | 4.03% | - |
| Mar 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.51 | -6.06% | - |
| Mar 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | - | - |
| Mar 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | -5.71% | - |
| Mar 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | 6.87% | - |
| Mar 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.99 | -1.50% | - |
| Mar 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | 1.53% | - |
| Mar 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.99 | - | - |
| Mar 12, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.99 | -2.96% | - |
| Mar 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.97 | -2.17% | - |
| Mar 10, 2026 | 65.50 | 69.00 | 65.50 | 69.00 | 68.46 | 11.29% | 30 |
| Mar 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.51 | -10.79% | - |
| Mar 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.95 | -2.11% | - |
| Mar 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 2.90% | - |
| Mar 4, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 68.46 | -2.82% | 25 |
| Mar 3, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 70.44 | -7.79% | 3 |
| Mar 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.40 | -0.65% | - |
| Feb 27, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.89 | -0.64% | - |
| Feb 26, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.39 | - | - |
| Feb 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.39 | -1.89% | - |
| Feb 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.88 | 1.92% | - |
| Feb 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.39 | - | - |
| Feb 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.39 | - | - |
| Feb 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.39 | 1.96% | - |
| Feb 18, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.90 | 2.68% | - |
| Feb 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.91 | 2.76% | - |
| Feb 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.93 | - | - |
| Feb 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.93 | -3.97% | - |
| Feb 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.91 | 3.42% | - |
| Feb 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.43 | 1.39% | - |