Dadelo S.A. (FRA:91N0)
Germany · Delayed Price · Currency is EUR 16.85
-0.10 (-0.59%)
At close: Mar 27, 2026
FRA:91N0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.59% | - |
| Mar 26, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.80% | - |
| Mar 25, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.77% | - |
| Mar 24, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.59% | - |
| Mar 23, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.32% | - |
| Mar 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -7.75% | - |
| Mar 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Mar 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 5.23% | - |
| Mar 17, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 3.42% | - |
| Mar 16, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.13% | - |
| Mar 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Mar 12, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.28% | - |
| Mar 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% | - |
| Mar 10, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 4.08% | - |
| Mar 9, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.83% | - |
| Mar 6, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.57% | - |
| Mar 5, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 4.46% | - |
| Mar 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.51% | - |
| Mar 3, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.60% | - |
| Mar 2, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.19% | - |
| Feb 27, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.59% | - |
| Feb 26, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.50% | - |
| Feb 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Feb 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% | - |
| Feb 23, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% | - |
| Feb 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.47% | - |
| Feb 19, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.73% | - |
| Feb 18, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.98% | - |
| Feb 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.28% | - |
| Feb 16, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.28% | - |
| Feb 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Feb 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.85% | - |
| Feb 11, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.28% | - |
| Feb 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Feb 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | - |
| Feb 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -7.10% | - |
| Feb 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.88% | - |
| Feb 4, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.81% | - |
| Feb 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Feb 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Jan 30, 2026 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jan 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Jan 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 6.23% | - |
| Jan 27, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.46% | - |
| Jan 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.44% | - |
| Jan 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.29% | - |
| Jan 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% | - |
| Jan 21, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.17% | - |
| Jan 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.11% | - |
| Jan 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | - |