Darwin AG (FRA:7V0)
Germany · Delayed Price · Currency is EUR 12.10
+1.80 (17.48%)
At close: Jan 30, 2026
Darwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.20 | 12.10 | 10.20 | 12.10 | 12.10 | 17.48% | 978 |
| 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 |
| Jan 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.85% | - |
| Jan 15, 2026 | 7.90 | 8.55 | 7.90 | 8.55 | 8.55 | 3.64% | 35 |
| Jan 14, 2026 | 7.85 | 8.25 | 7.85 | 8.25 | 8.25 | 3.77% | 4,959 |
| Jan 13, 2026 | 7.45 | 7.95 | 7.45 | 7.95 | 7.95 | -0.62% | 12 |
| Jan 12, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | 75 |
| Jan 9, 2026 | 9.05 | 9.10 | 8.00 | 8.00 | 8.00 | -11.11% | 80 |
| Jan 8, 2026 | 8.15 | 9.00 | 8.00 | 9.00 | 9.00 | 9.76% | 275 |
| Jan 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.13% | - |
| Jan 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Jan 5, 2026 | 7.35 | 8.15 | 7.35 | 8.15 | 8.15 | 7.24% | 100 |
| Jan 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | 50 |
| Dec 30, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -1.26% | 50 |
| Dec 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.43% | - |
| Dec 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | - |
| Dec 22, 2025 | 7.10 | 8.00 | 7.10 | 8.00 | 8.00 | 6.67% | 3,050 |
| 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% | - |