Darwin AG (FRA:7V0)
Germany · Delayed Price · Currency is EUR 7.40
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:00 AM CET
Darwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 10.45% | - |
| Nov 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Nov 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Nov 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Nov 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Nov 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Nov 20, 2025 | 6.45 | 7.00 | 6.45 | 7.00 | 7.00 | -1.41% | 400 |
| Nov 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | - |
| Nov 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Nov 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Nov 13, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 2.11% | 100 |
| Nov 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.97% | - |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -12.99% | - |
| Nov 10, 2025 | 6.95 | 7.70 | 6.95 | 7.70 | 7.70 | 15.79% | 160 |
| Nov 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Nov 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Nov 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -10.14% | - |
| Nov 4, 2025 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | - | 50 |
| Nov 3, 2025 | 6.85 | 7.40 | 6.85 | 7.40 | 7.40 | 4.96% | 50 |
| Oct 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.62% | - |
| Oct 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.11% | - |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | - |
| Oct 21, 2025 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | 2.78% | 69 |
| Oct 20, 2025 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | 14.29% | 2,000 |
| Oct 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Oct 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | - |
| Oct 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Oct 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Oct 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Oct 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Oct 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -7.75% | 4,000 |
| Oct 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Sep 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Sep 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Sep 25, 2025 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | -8.03% | 130 |
| Sep 24, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | -2.14% | 300 |
| Sep 23, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | -7.89% | 60 |