PARKEN Sport & Entertainment A/S (FRA:D2V)
Germany · Delayed Price · Currency is EUR 19.00
+0.10 (0.53%)
At close: Nov 28, 2025
FRA:D2V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | - |
| Nov 26, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 6.20% | - |
| Nov 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.14% | - |
| Nov 24, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.15% | - |
| Nov 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.06% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Nov 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Nov 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Nov 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.82% | - |
| Nov 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.06% | - |
| Nov 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.88% | - |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.66% | - |
| Nov 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -3.79% | - |
| Nov 7, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.34% | - |
| Nov 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Nov 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Nov 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.32% | - |
| Nov 3, 2025 | 18.95 | 19.75 | 18.95 | 19.75 | 19.75 | 3.40% | 20 |
| Oct 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| Oct 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Oct 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.76% | - |
| Oct 28, 2025 | 19.15 | 19.95 | 19.15 | 19.95 | 19.95 | 2.31% | 5 |
| Oct 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Oct 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Oct 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Oct 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 15, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 12 |
| Oct 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.40% | - |
| Oct 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Oct 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Oct 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Oct 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | - |
| Oct 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Oct 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.62% | - |
| Sep 30, 2025 | 22.20 | 22.90 | 22.20 | 22.90 | 22.90 | 2.23% | 40 |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Sep 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Sep 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Sep 24, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | -1.63% | - |
| Sep 23, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | -2.39% | - |
| Sep 22, 2025 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.79% | - |