Dadelo S.A. (FRA:91N0)
Germany · Delayed Price · Currency is EUR 19.72
-0.78 (-3.80%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:91N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -3.80% | 812 |
| Oct 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.68% | - |
| Oct 21, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 4.25% | - |
| Oct 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Oct 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.71% | - |
| Oct 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.09% | - |
| Oct 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Oct 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.15% | - |
| Oct 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.45% | - |
| Oct 12, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.24% | - |
| Oct 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | - |
| Oct 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.00% | - |
| Oct 7, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.12% | - |
| Oct 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Oct 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.23% | - |
| Oct 2, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.92% | - |
| Oct 1, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Sep 30, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Sep 29, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.36% | - |
| Sep 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Sep 25, 2026 | 21.10 | 22.40 | 21.10 | 22.40 | 22.40 | 1.36% | 812 |
| Sep 24, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.49% | - |
| Sep 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Sep 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.10% | - |
| Sep 21, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 3.41% | - |
| Sep 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | - |
| Sep 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.23% | - |
| Sep 15, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.28% | - |
| Sep 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 7.33% | - |
| Sep 11, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.49% | - |
| Sep 10, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.48% | - |
| Sep 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 12.25% | - |
| Sep 8, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.88% | - |
| Sep 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.02% | - |
| Sep 4, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.11% | - |
| Sep 3, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.23% | - |
| Sep 2, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.22% | - |
| Sep 1, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.66% | - |
| Aug 31, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.33% | - |
| Aug 28, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.22% | - |
| Aug 27, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.54% | - |
| Aug 26, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.33% | - |
| Aug 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Aug 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.02% | - |
| Aug 21, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.02% | - |
| Aug 20, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -3.29% | - |
| Aug 19, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.11% | - |
| Aug 18, 2026 | 18.42 | 18.42 | 18.28 | 18.28 | 18.28 | -10.39% | 10 |
| Aug 17, 2026 | 18.40 | 20.40 | 18.40 | 20.40 | 20.40 | 11.84% | 10 |