Daihatsu Infinearth Mfg.Co.,Ltd (FRA:D1U)
Germany · Delayed Price · Currency is EUR 14.20
+0.40 (2.90%)
At close: Dec 19, 2025
FRA:D1U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Dec 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 17, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 30 |
| Dec 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.44% | - |
| Dec 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Dec 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Dec 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Dec 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Dec 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Nov 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Nov 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | - |
| Nov 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Nov 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -6.92% | - |
| Nov 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Nov 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Nov 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Nov 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Nov 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Nov 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.97% | - |
| Oct 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Oct 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Oct 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 6.56% | - |
| Oct 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Oct 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| Oct 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Oct 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Oct 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Oct 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Oct 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |