Designer Brands Inc. (FRA:D9W)
Germany · Delayed Price · Currency is EUR 4.660
-0.140 (-2.92%)
At close: Mar 27, 2026
FRA:D9W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.82 | 4.82 | 4.60 | 4.64 | 4.64 | -3.33% | - |
| Mar 26, 2026 | 4.56 | 4.92 | 4.56 | 4.80 | 4.80 | 3.90% | - |
| Mar 25, 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 4.58 | 3.59% | - |
| Mar 24, 2026 | 4.72 | 4.76 | 4.46 | 4.46 | 4.42 | -5.11% | - |
| Mar 23, 2026 | 4.56 | 4.78 | 4.56 | 4.70 | 4.66 | 2.62% | - |
| Mar 20, 2026 | 4.62 | 4.74 | 4.56 | 4.58 | 4.54 | -3.78% | - |
| Mar 19, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.72 | 3.03% | - |
| Mar 18, 2026 | 4.68 | 4.76 | 4.62 | 4.62 | 4.58 | -0.43% | - |
| Mar 17, 2026 | 4.58 | 4.68 | 4.58 | 4.64 | 4.60 | 1.31% | - |
| Mar 16, 2026 | 4.80 | 4.80 | 4.58 | 4.58 | 4.54 | -3.78% | - |
| Mar 13, 2026 | 4.92 | 4.92 | 4.72 | 4.76 | 4.72 | -2.86% | - |
| Mar 12, 2026 | 4.96 | 4.96 | 4.78 | 4.90 | 4.85 | -1.61% | - |
| Mar 11, 2026 | 5.00 | 5.00 | 4.82 | 4.98 | 4.93 | - | - |
| Mar 10, 2026 | 5.15 | 5.25 | 4.98 | 4.98 | 4.93 | -2.35% | - |
| Mar 9, 2026 | 5.20 | 5.20 | 4.80 | 5.10 | 5.05 | -2.86% | - |
| Mar 6, 2026 | 5.65 | 5.65 | 5.25 | 5.25 | 5.20 | -7.08% | - |
| Mar 5, 2026 | 6.00 | 6.00 | 5.60 | 5.65 | 5.60 | -6.61% | - |
| Mar 4, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 5.99 | 1.68% | - |
| Mar 3, 2026 | 6.05 | 6.05 | 5.75 | 5.95 | 5.89 | -2.46% | - |
| Mar 2, 2026 | 5.90 | 6.15 | 5.90 | 6.10 | 6.04 | 2.52% | - |
| Feb 27, 2026 | 6.25 | 6.25 | 5.85 | 5.95 | 5.89 | -4.80% | - |
| Feb 26, 2026 | 6.05 | 6.35 | 6.05 | 6.25 | 6.19 | 1.63% | - |
| Feb 25, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.09 | - | - |
| Feb 24, 2026 | 6.30 | 6.30 | 6.00 | 6.15 | 6.09 | -1.60% | - |
| Feb 23, 2026 | 6.30 | 6.30 | 6.00 | 6.25 | 6.19 | -1.57% | - |
| Feb 20, 2026 | 6.25 | 6.35 | 6.10 | 6.35 | 6.29 | 0.79% | - |
| Feb 19, 2026 | 6.15 | 6.30 | 6.10 | 6.30 | 6.24 | 0.80% | - |
| Feb 18, 2026 | 6.15 | 6.25 | 6.05 | 6.25 | 6.19 | 2.46% | - |
| Feb 17, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.04 | 0.83% | - |
| Feb 16, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.99 | - | - |
| Feb 13, 2026 | 5.50 | 6.15 | 5.50 | 6.05 | 5.99 | 10.00% | 500 |
| Feb 12, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.45 | -0.90% | - |
| Feb 11, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.50 | - | - |
| Feb 10, 2026 | 5.65 | 5.70 | 5.55 | 5.55 | 5.50 | -1.77% | - |
| Feb 9, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.60 | -3.42% | - |
| Feb 6, 2026 | 5.65 | 5.85 | 5.60 | 5.85 | 5.80 | 2.63% | - |
| Feb 5, 2026 | 6.25 | 6.25 | 5.70 | 5.70 | 5.65 | -8.80% | - |
| Feb 4, 2026 | 5.65 | 6.25 | 5.65 | 6.25 | 6.19 | 10.62% | - |
| Feb 3, 2026 | 5.60 | 5.65 | 5.35 | 5.65 | 5.60 | - | - |
| Feb 2, 2026 | 5.25 | 5.65 | 5.25 | 5.65 | 5.60 | 6.60% | - |
| Jan 30, 2026 | 5.15 | 5.30 | 5.05 | 5.30 | 5.25 | 2.91% | - |
| Jan 29, 2026 | 5.35 | 5.35 | 5.05 | 5.15 | 5.10 | -4.63% | - |
| Jan 28, 2026 | 5.70 | 5.70 | 5.35 | 5.40 | 5.35 | -4.42% | - |
| Jan 27, 2026 | 6.15 | 6.15 | 5.65 | 5.65 | 5.60 | -8.13% | - |
| Jan 26, 2026 | 5.80 | 6.15 | 5.80 | 6.15 | 6.09 | 5.13% | - |
| Jan 23, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.80 | -1.68% | - |
| Jan 22, 2026 | 6.55 | 6.85 | 5.95 | 5.95 | 5.89 | -9.16% | - |
| Jan 21, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.49 | 3.15% | - |
| Jan 20, 2026 | 6.50 | 6.55 | 6.35 | 6.35 | 6.29 | -2.31% | - |
| Jan 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -1.52% | - |