Darwin AG (FRA:7V0)
Germany · Delayed Price · Currency is EUR 8.70
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:7V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | - | -1.14% | - |
| 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% | - |
| 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 |