Darwin AG (FRA:7V0)
Germany · Delayed Price · Currency is EUR 7.75
-0.10 (-1.27%)
At close: Mar 27, 2026
FRA:7V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Mar 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | - |
| Mar 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.43% | - |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Mar 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.17% | - |
| Mar 20, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | -9.50% | 100 |
| Mar 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -6.77% | - |
| Mar 18, 2026 | 7.60 | 9.60 | 7.60 | 9.60 | 9.60 | 21.52% | 200 |
| Mar 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Mar 16, 2026 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | -0.62% | 50 |
| Mar 13, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -0.61% | 100 |
| Mar 12, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 6.54% | 3 |
| Mar 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Mar 10, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | -1.20% | 100 |
| Mar 9, 2026 | 8.20 | 8.30 | 8.05 | 8.30 | 8.30 | 3.75% | 331 |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Mar 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Mar 4, 2026 | 7.70 | 8.20 | 7.70 | 8.00 | 8.00 | -1.23% | 250 |
| Mar 3, 2026 | 7.65 | 8.10 | 7.65 | 8.10 | 8.10 | -4.71% | 50 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Feb 27, 2026 | 8.35 | 9.00 | 8.35 | 8.45 | 8.45 | -5.06% | 150 |
| Feb 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Feb 25, 2026 | 8.15 | 9.20 | 8.15 | 9.20 | 9.20 | 3.37% | 250 |
| Feb 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -7.29% | - |
| Feb 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.23% | - |
| Feb 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Feb 19, 2026 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 1.59% | 50 |
| Feb 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | - |
| Feb 17, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | - | 70 |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.41% | - |
| Feb 13, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -7.69% | 60 |
| Feb 12, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 6.36% | 898 |
| Feb 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Feb 10, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | -0.87% | 50 |
| Feb 9, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | -4.17% | 50 |
| Feb 6, 2026 | 11.10 | 12.00 | 11.10 | 12.00 | 12.00 | 2.56% | 1,250 |
| Feb 5, 2026 | 10.90 | 11.70 | 10.90 | 11.70 | 11.70 | 1.74% | 912 |
| Feb 4, 2026 | 10.50 | 11.50 | 10.50 | 11.50 | 11.50 | 5.50% | 340 |
| Feb 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Feb 2, 2026 | 11.80 | 12.00 | 11.30 | 11.40 | 11.40 | -5.79% | 130 |
| Jan 30, 2026 | 10.20 | 12.10 | 10.20 | 12.10 | 12.10 | 17.48% | 1,228 |
| Jan 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jan 28, 2026 | 9.25 | 10.60 | 9.25 | 10.60 | 10.60 | 12.17% | 28 |
| Jan 27, 2026 | 9.30 | 9.75 | 9.30 | 9.45 | 9.45 | 3.85% | 770 |
| Jan 26, 2026 | 8.10 | 9.10 | 8.10 | 9.10 | 9.10 | 4.60% | 61 |
| Jan 23, 2026 | 8.15 | 8.75 | 8.15 | 8.70 | 8.70 | 0.58% | 3,250 |
| Jan 22, 2026 | 8.00 | 8.65 | 7.95 | 8.65 | 8.65 | 8.13% | 350 |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Jan 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -9.78% | - |
| Jan 19, 2026 | 8.30 | 9.20 | 8.30 | 9.20 | 9.20 | 14.29% | 151 |