DIGITAL HEARTS HOLDINGS Co., Ltd. (FRA:957)
Germany · Delayed Price · Currency is EUR 4.260
+0.020 (0.47%)
At close: Apr 24, 2026
FRA:957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Apr 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Apr 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Apr 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Apr 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Apr 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Apr 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Apr 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 10, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Apr 9, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Apr 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Apr 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Apr 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Apr 1, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Mar 30, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -8.47% | - |
| Mar 27, 2026 | 4.72 | 4.74 | 4.72 | 4.72 | 4.65 | 1.72% | - |
| Mar 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | -0.85% | - |
| Mar 25, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.61 | 0.86% | - |
| Mar 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | 2.65% | - |
| Mar 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | -3.42% | - |
| Mar 20, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.61 | -0.85% | - |
| Mar 19, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.65 | -2.48% | - |
| Mar 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.76 | 1.26% | - |
| Mar 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | - | - |
| Mar 16, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.71 | 0.42% | - |
| Mar 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -0.83% | - |
| Mar 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -2.04% | - |
| Mar 11, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.82 | 0.82% | - |
| Mar 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | 0.83% | - |
| Mar 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -1.23% | - |
| Mar 6, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.80 | 0.83% | - |
| Mar 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.76 | 3.42% | - |
| Mar 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -2.50% | - |
| Mar 3, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.73 | 0.84% | - |
| Mar 2, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.69 | 3.48% | - |
| Feb 27, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.53 | 4.55% | - |
| Feb 26, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.33 | 2.33% | - |
| Feb 25, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.23 | -1.38% | - |
| Feb 24, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.29 | 1.40% | - |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | - |
| Feb 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | -0.46% | - |
| Feb 19, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.25 | -1.82% | - |
| Feb 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | -1.79% | - |
| Feb 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.41 | 4.67% | - |
| Feb 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -3.60% | - |
| Feb 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | -2.63% | - |
| Feb 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | -4.20% | - |
| Feb 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | 0.85% | - |