Designer Brands Inc. (FRA:D9W)
Germany · Delayed Price · Currency is EUR 6.35
+0.05 (0.79%)
Last updated: Feb 20, 2026, 9:55 PM CET
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.25 | 6.35 | 6.10 | 6.35 | 6.35 | 0.79% | - |
| Feb 19, 2026 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 0.80% | - |
| Feb 18, 2026 | 6.15 | 6.25 | 6.05 | 6.25 | 6.25 | 2.46% | - |
| Feb 17, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Feb 16, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| Feb 13, 2026 | 5.50 | 6.15 | 5.50 | 6.05 | 6.05 | 10.00% | 500 |
| Feb 12, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Feb 11, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | - | - |
| Feb 10, 2026 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Feb 9, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Feb 6, 2026 | 5.65 | 5.85 | 5.60 | 5.85 | 5.85 | 2.63% | - |
| Feb 5, 2026 | 6.25 | 6.25 | 5.70 | 5.70 | 5.70 | -8.80% | - |
| Feb 4, 2026 | 5.65 | 6.25 | 5.65 | 6.25 | 6.25 | 10.62% | - |
| Feb 3, 2026 | 5.60 | 5.65 | 5.35 | 5.65 | 5.65 | - | - |
| Feb 2, 2026 | 5.25 | 5.65 | 5.25 | 5.65 | 5.65 | 6.60% | - |
| 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% | - |