DIGITAL HEARTS HOLDINGS Co., Ltd. (FRA:957)
Germany · Delayed Price · Currency is EUR 5.35
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:957 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 24, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Aug 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| Aug 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 38.46% | - |
| Aug 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Aug 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Aug 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Jul 31, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 2.11% | - |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Jul 29, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | 3.70% | - |
| Jul 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Jul 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Jul 24, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -0.54% | - |
| Jul 23, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | - |
| Jul 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jul 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 17, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | - |
| Jul 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jul 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Jul 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jul 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jul 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Jul 8, 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | -2.09% | - |
| Jul 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 3, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Jul 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | - |
| Jul 1, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | - |
| Jun 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jun 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Jun 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Jun 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jun 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Jun 23, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -1.12% | - |
| Jun 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Jun 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Jun 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Jun 17, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.72% | - |
| Jun 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 15, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Jun 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Jun 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jun 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Jun 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |