Dadelo S.A. (FRA:91N0)
Germany · Delayed Price · Currency is EUR 17.35
+0.05 (0.29%)
At close: Jan 23, 2026
Dadelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.29% | - |
| Jan 15, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.73% | - |
| Jan 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 12.24% | - |
| Jan 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% | - |
| Jan 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.69% | - |
| Jan 9, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.02% | - |
| Jan 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8.09% | - |
| Jan 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jan 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.62% | - |
| Jan 2, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% | - |
| Dec 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | - |
| Dec 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 5.93% | - |
| Dec 22, 2025 | 13.25 | 13.25 | 12.65 | 12.65 | 12.65 | -8.00% | 286 |
| 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% | - |