Darwin AG (FRA:7V0)
Germany · Delayed Price · Currency is EUR 7.50
-0.05 (-0.66%)
At close: Dec 19, 2025
Darwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Dec 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 400 |
| Dec 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 10, 2025 | 7.30 | 7.55 | 7.30 | 7.35 | 7.35 | -0.68% | 359 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Dec 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Dec 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -8.18% | - |
| Dec 4, 2025 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 5.30% | 100 |
| Dec 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 50 |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | 50 |
| Dec 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 8.96% | - |
| 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% | - |