Dadelo S.A. (FRA:91N0)
Germany · Delayed Price · Currency is EUR 13.75
-0.20 (-1.43%)
At close: Dec 19, 2025
Dadelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.43% | - |
| Dec 18, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% | - |
| Dec 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | - |
| Dec 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | - |
| Dec 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.58% | - |
| Dec 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.87% | - |
| Dec 10, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 3.72% | - |
| Dec 9, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.28% | - |
| Dec 8, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 3.54% | - |
| Dec 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.58% | - |
| Dec 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.73% | - |
| Dec 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | - |
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.11% | - |
| Nov 27, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% | - |
| Nov 26, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.67% | - |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.65% | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Nov 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.02% | - |
| Nov 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.12% | 1,000 |
| Nov 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.54% | - |
| Nov 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Nov 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Nov 12, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 5.26% | 35 |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Nov 7, 2025 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 3.76% | 11 |
| Nov 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.56% | - |
| Nov 5, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.44% | - |
| Nov 4, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.73% | - |
| Nov 3, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -2.48% | - |
| Oct 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.79% | - |
| Oct 29, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | -1.06% | - |
| Oct 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.05% | - |
| Oct 27, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | - |
| Oct 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% | - |
| Oct 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | - |
| Oct 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Oct 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.70% | - |
| Oct 20, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.03% | 3,000 |
| Oct 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% | - |
| Oct 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% | - |
| Oct 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Oct 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% | - |
| Oct 13, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% | - |