Designer Brands Inc. (FRA:D9W)
Germany · Delayed Price · Currency is EUR 5.30
+0.15 (2.91%)
At close: Jan 30, 2026
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.15 | 5.30 | 5.05 | 5.30 | 5.30 | 2.91% | - |
| Jan 29, 2026 | 5.35 | 5.35 | 5.05 | 5.15 | 5.15 | -4.63% | - |
| Jan 28, 2026 | 5.70 | 5.70 | 5.35 | 5.40 | 5.40 | -4.42% | - |
| Jan 27, 2026 | 6.15 | 6.15 | 5.65 | 5.65 | 5.65 | -8.13% | - |
| Jan 26, 2026 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | 5.13% | - |
| Jan 23, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | - |
| Jan 22, 2026 | 6.55 | 6.85 | 5.95 | 5.95 | 5.95 | -9.16% | - |
| Jan 21, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 3.15% | - |
| Jan 20, 2026 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jan 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jan 16, 2026 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | -1.49% | - |
| Jan 15, 2026 | 6.20 | 6.70 | 6.20 | 6.70 | 6.70 | 8.06% | - |
| Jan 14, 2026 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | -6.77% | - |
| Jan 13, 2026 | 6.70 | 6.75 | 6.60 | 6.65 | 6.65 | -2.21% | - |
| Jan 12, 2026 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | - |
| Jan 9, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2.94% | - |
| Jan 8, 2026 | 6.15 | 6.80 | 6.15 | 6.80 | 6.80 | 10.57% | - |
| Jan 7, 2026 | 6.45 | 6.50 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| Jan 6, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 6.56% | - |
| Jan 5, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | - | - |
| Jan 2, 2026 | 6.25 | 6.40 | 6.10 | 6.10 | 6.10 | -6.87% | - |
| Dec 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 29, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| Dec 23, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -3.10% | - |
| Dec 22, 2025 | 6.45 | 6.45 | 6.30 | 6.45 | 6.45 | - | - |
| Dec 19, 2025 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Dec 18, 2025 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | - | - |
| Dec 17, 2025 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | -4.96% | - |
| Dec 16, 2025 | 7.20 | 7.20 | 7.00 | 7.05 | 7.05 | -2.76% | - |
| Dec 15, 2025 | 7.00 | 7.25 | 6.80 | 7.25 | 7.25 | 3.57% | - |
| Dec 12, 2025 | 6.90 | 7.25 | 6.90 | 7.00 | 7.00 | 2.94% | - |
| Dec 11, 2025 | 7.10 | 7.10 | 6.75 | 6.80 | 6.80 | -5.56% | - |
| Dec 10, 2025 | 6.00 | 7.20 | 6.00 | 7.20 | 7.20 | 74.76% | 1,580 |
| Dec 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Dec 8, 2025 | 4.14 | 4.14 | 4.06 | 4.10 | 4.10 | -0.97% | - |
| Dec 5, 2025 | 3.94 | 4.18 | 3.94 | 4.14 | 4.14 | 2.48% | - |
| Dec 4, 2025 | 3.90 | 4.06 | 3.90 | 4.04 | 4.00 | 4.12% | - |
| Dec 3, 2025 | 3.56 | 3.88 | 3.56 | 3.88 | 3.84 | 8.99% | - |
| Dec 2, 2025 | 3.60 | 3.60 | 3.52 | 3.56 | 3.52 | -2.20% | - |
| Dec 1, 2025 | 3.66 | 3.66 | 3.52 | 3.64 | 3.60 | -0.55% | - |
| Nov 28, 2025 | 3.74 | 3.74 | 3.62 | 3.66 | 3.62 | -1.61% | - |
| Nov 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | - | - |
| Nov 26, 2025 | 3.40 | 3.72 | 3.40 | 3.72 | 3.68 | 8.77% | - |
| Nov 25, 2025 | 3.14 | 3.54 | 3.14 | 3.42 | 3.38 | 9.62% | - |
| Nov 24, 2025 | 3.08 | 3.12 | 3.02 | 3.12 | 3.09 | 0.65% | - |
| Nov 21, 2025 | 2.88 | 3.14 | 2.88 | 3.10 | 3.07 | 7.64% | - |
| Nov 20, 2025 | 2.94 | 2.98 | 2.86 | 2.88 | 2.85 | -2.04% | - |
| Nov 19, 2025 | 2.96 | 3.00 | 2.94 | 2.94 | 2.91 | -2.00% | - |
| Nov 18, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | 2.97 | -3.23% | - |
| Nov 17, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.07 | -2.52% | - |