Daihatsu Infinearth Mfg.Co.,Ltd (FRA:D1U)
Germany · Delayed Price · Currency is EUR 14.80
+0.50 (3.50%)
Last updated: Jun 5, 2026, 8:06 AM CET
FRA:D1U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Jun 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | 2 |
| Jun 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 2 |
| Jun 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.19% | 2 |
| Jun 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| May 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| May 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| May 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| May 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 8.18% | - |
| May 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| May 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| May 20, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | -2.99% | 60 |
| May 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| May 18, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -4.47% | 50 |
| May 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 50 |
| May 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | - |
| May 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| May 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| May 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| May 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 14.02% | - |
| May 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| May 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| May 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Apr 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | - |
| Apr 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 8.57% | - |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| Apr 23, 2026 | 14.80 | 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 | -2.88% | - |
| Mar 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.33 | - | - |
| Mar 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.33 | -1.68% | - |
| Mar 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.52 | 1.71% | - |