Darwin AG (FRA:7V0)
Germany · Delayed Price · Currency is EUR 6.25
+0.05 (0.81%)
At close: Jun 5, 2026
FRA:7V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | - | 0.81% | - |
| Jun 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Jun 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jun 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 250 |
| May 29, 2026 | 6.10 | 6.20 | 5.85 | 6.00 | 6.00 | -8.40% | 250 |
| May 28, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 5.65% | 50 |
| May 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.34% | 50 |
| May 26, 2026 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 10.08% | 50 |
| May 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -11.19% | - |
| May 22, 2026 | 6.35 | 6.70 | 6.35 | 6.70 | 6.70 | 15.52% | 50 |
| May 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | - |
| May 20, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 1.61% | 350 |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -15.07% | - |
| May 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 6.57% | 100 |
| May 15, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | -2.84% | 2,500 |
| May 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -11.32% | - |
| May 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| May 12, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -4.62% | 100 |
| May 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| May 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| May 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| May 6, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 1.20% | 150 |
| May 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| May 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Apr 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Apr 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | - |
| Apr 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.65% | - |
| Apr 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.73% | 50 |
| Apr 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.98% | - |
| Apr 23, 2026 | 8.25 | 8.80 | 8.25 | 8.80 | 8.80 | 1.73% | 350 |
| Apr 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Apr 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Apr 20, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 2.92% | 50 |
| Apr 17, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 0.59% | 100 |
| Apr 16, 2026 | 7.90 | 8.50 | 7.90 | 8.50 | 8.50 | 2.41% | 150 |
| Apr 15, 2026 | 8.15 | 8.45 | 8.15 | 8.30 | 8.30 | - | 100 |
| Apr 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Apr 13, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 5.59% | 62 |
| Apr 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Apr 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Apr 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.55% | - |
| Apr 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Apr 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Mar 31, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.36% | - |
| Mar 30, 2026 | 7.50 | 8.40 | 7.50 | 8.40 | 8.40 | 8.39% | 1,684 |
| 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% | - |