Dongfeng Motor Group Company Limited (FRA:D4D)
Germany · Delayed Price · Currency is EUR 1.036
+0.006 (0.58%)
At close: Feb 19, 2026
FRA:D4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.77% | 30,500 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.58% | 36,650 |
| Feb 18, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.87% | 6,000 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 2,000 |
| Feb 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.17% | 150 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.86% | 500 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.44% | - |
| Feb 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | - |
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.47% | - |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | 5,000 |
| Feb 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.26% | - |
| Feb 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.84% | - |
| Feb 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.16% | - |
| Feb 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.37% | - |
| Feb 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.26% | - |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.88% | - |
| Jan 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.47% | - |
| Jan 28, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | - |
| Jan 27, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | - |
| Jan 26, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -1.48% | - |
| Jan 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.31% | - |
| Jan 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.31% | 3,000 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.11% | - |
| Jan 20, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.52% | 6,000 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.79% | 222 |
| Jan 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.57% | - |
| Jan 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.12% | - |
| Jan 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.25% | - |
| Jan 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.35% | - |
| Jan 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.08% | - |
| Jan 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | - |
| Jan 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | - |
| Jan 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | - |
| Jan 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.37% | - |
| Jan 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | - |
| Jan 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Dec 30, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 1.06% | 3,050 |
| Dec 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | 5,000 |
| Dec 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.68% | - |
| Dec 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.96% | - |
| Dec 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.48% | - |
| Dec 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.84% | - |
| Dec 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90% | - |
| Dec 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.05% | - |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 7,183 |
| Dec 12, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -1.25% | 10,861 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.18% | - |
| Dec 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.17% | - |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | - |