Daihatsu Infinearth Mfg.Co.,Ltd (FRA:D1U)
Germany · Delayed Price · Currency is EUR 14.00
-0.80 (-5.41%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:D1U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | - | 7.25% | - |
| Apr 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 11.29% | - |
| Apr 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Apr 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Apr 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Apr 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Apr 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Apr 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Apr 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Apr 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Apr 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Apr 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Apr 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 5.41% | - |
| Mar 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Mar 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Mar 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.36 | - | - |
| Mar 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.36 | -1.68% | - |
| Mar 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.56 | 1.71% | - |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.36 | 2.63% | - |
| Mar 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.07 | -6.56% | - |
| Mar 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.85 | - | - |
| Mar 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.85 | -3.94% | - |
| Mar 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.34 | 3.25% | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | - | - |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | - | - |
| Mar 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | - | - |
| Mar 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | -0.81% | - |
| Mar 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | 1.64% | - |
| Mar 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.85 | 4.27% | - |
| Mar 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.36 | -6.40% | - |
| Mar 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | -1.57% | - |
| Mar 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.34 | 5.83% | - |
| Mar 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.66 | -6.25% | - |
| Mar 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.43 | -4.48% | - |
| Mar 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.02 | -3.60% | - |
| Feb 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.50 | 2.21% | - |
| Feb 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.21 | - | - |
| Feb 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.21 | - | - |
| Feb 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.21 | -3.55% | - |
| Feb 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.69 | -0.70% | - |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.79 | 1.43% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.60 | -2.10% | - |
| Feb 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.89 | 2.14% | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.60 | - | - |
| Feb 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.60 | 0.72% | - |
| Feb 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.50 | - | - |
| Feb 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.50 | - | - |
| Feb 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.50 | 1.46% | - |