DAIHEN Corporation (FRA:6NV)
Germany · Delayed Price · Currency is EUR 84.00
+3.50 (4.35%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:6NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | - | 4.35% | - |
| Jun 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.59% | - |
| Jun 1, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| May 29, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| May 28, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| May 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.75% | - |
| May 26, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| May 25, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| May 22, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 4.14% | 40 |
| May 21, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.68% | - |
| May 20, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.98% | - |
| May 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -5.62% | - |
| May 18, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| May 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | - |
| May 14, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -4.15% | - |
| May 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.12% | - |
| May 12, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -8.25% | - |
| May 11, 2026 | 94.00 | 103.00 | 94.00 | 103.00 | 103.00 | 12.57% | 20 |
| May 8, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| May 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| May 6, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 7.78% | 125 |
| May 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| May 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.07% | - |
| Apr 30, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.82% | - |
| Apr 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Apr 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Apr 27, 2026 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | 8.16% | 53 |
| Apr 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Apr 23, 2026 | 72.00 | 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 | -3.18% | - |
| 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% | - |