Dadelo S.A. (FRA:91N0)
Germany · Delayed Price · Currency is EUR 18.36
+0.06 (0.33%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:91N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.87% | - |
| Aug 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.43% | - |
| Aug 12, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.11% | - |
| Aug 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Aug 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.87% | - |
| Aug 7, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.33% | - |
| Aug 6, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.21% | - |
| Aug 5, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 2.14% | - |
| Aug 4, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.45% | - |
| Aug 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.11% | - |
| Jul 31, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.45% | - |
| Jul 30, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.02% | - |
| Jul 29, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.12% | - |
| Jul 28, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.22% | - |
| Jul 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.85% | - |
| Jul 24, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 3.62% | - |
| Jul 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.90% | - |
| Jul 22, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 6.31% | - |
| Jul 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.94% | - |
| Jul 20, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.05% | - |
| Jul 17, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.70% | - |
| Jul 16, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.47% | - |
| Jul 15, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -3.37% | - |
| Jul 14, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -2.41% | - |
| Jul 13, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 12.05% | - |
| Jul 10, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -2.28% | - |
| Jul 9, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.34% | - |
| Jul 8, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | - |
| Jul 7, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.36% | - |
| Jul 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.25% | - |
| Jul 3, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.01% | - |
| Jul 2, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.66% | - |
| Jul 1, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.14% | - |
| Jun 30, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.64% | - |
| Jun 29, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.13% | - |
| Jun 26, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.13% | - |
| Jun 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.38% | - |
| Jun 24, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.37% | - |
| Jun 23, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | - |
| Jun 22, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.96% | - |
| Jun 19, 2026 | 16.64 | 16.64 | 16.34 | 16.34 | 16.34 | -2.62% | 35 |
| Jun 18, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 4.09% | - |