Designer Brands Inc. (FRA:D9W)
Germany · Delayed Price · Currency is EUR 5.60
-0.05 (-0.88%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:D9W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.75 | 5.75 | 5.55 | 5.60 | 5.60 | -0.88% | 2,500 |
| Oct 22, 2026 | 5.30 | 5.65 | 5.30 | 5.65 | 5.65 | 6.60% | - |
| Oct 21, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 20, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | - |
| Oct 19, 2026 | 5.50 | 5.50 | 5.25 | 5.35 | 5.35 | -0.93% | - |
| Oct 16, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Oct 15, 2026 | 5.25 | 5.70 | 5.25 | 5.65 | 5.65 | 7.62% | - |
| Oct 14, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | - |
| Oct 13, 2026 | 5.15 | 5.50 | 5.10 | 5.15 | 5.15 | - | 750 |
| Oct 12, 2026 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | - |
| Oct 9, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | - |
| Oct 8, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 7, 2026 | 5.25 | 5.35 | 5.15 | 5.20 | 5.20 | - | - |
| Oct 6, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 5, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | - |
| Oct 2, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | - | - |
| Oct 1, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 30, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Sep 29, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | - |
| Sep 28, 2026 | 5.30 | 5.50 | 5.05 | 5.45 | 5.45 | 1.87% | - |
| Sep 25, 2026 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | - | - |
| Sep 24, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 0.81% | - |
| Sep 23, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.31 | -2.73% | - |
| Sep 22, 2026 | 5.35 | 5.50 | 5.30 | 5.50 | 5.46 | 2.80% | - |
| Sep 21, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.31 | 2.88% | - |
| Sep 18, 2026 | 5.25 | 5.40 | 5.20 | 5.20 | 5.16 | -1.89% | - |
| Sep 17, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.26 | 1.92% | - |
| Sep 16, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.16 | -3.70% | - |
| Sep 15, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.36 | -5.26% | - |
| Sep 14, 2026 | 5.05 | 5.70 | 5.05 | 5.70 | 5.65 | 14.92% | - |
| Sep 11, 2026 | 5.05 | 5.10 | 4.96 | 4.96 | 4.92 | -0.80% | - |
| Sep 10, 2026 | 4.54 | 5.00 | 4.54 | 5.00 | 4.96 | 12.11% | - |
| Sep 9, 2026 | 4.40 | 4.46 | 4.36 | 4.46 | 4.42 | 1.36% | - |
| Sep 8, 2026 | 4.44 | 4.44 | 4.26 | 4.40 | 4.36 | -0.90% | - |
| Sep 7, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.40 | -0.89% | - |
| Sep 4, 2026 | 4.40 | 4.48 | 4.34 | 4.48 | 4.44 | 1.36% | - |
| Sep 3, 2026 | 4.52 | 4.56 | 4.40 | 4.42 | 4.38 | -1.34% | - |
| Sep 2, 2026 | 4.46 | 4.60 | 4.46 | 4.48 | 4.44 | 0.45% | - |
| Sep 1, 2026 | 4.68 | 4.68 | 4.44 | 4.46 | 4.42 | -4.29% | - |
| Aug 31, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.62 | -1.27% | - |
| Aug 28, 2026 | 4.64 | 4.82 | 4.64 | 4.72 | 4.68 | 2.16% | - |
| Aug 27, 2026 | 4.86 | 4.86 | 4.62 | 4.62 | 4.58 | -4.94% | - |
| Aug 26, 2026 | 4.68 | 4.90 | 4.68 | 4.86 | 4.82 | 2.53% | - |
| Aug 25, 2026 | 4.96 | 4.96 | 4.72 | 4.74 | 4.70 | -4.82% | - |
| Aug 24, 2026 | 4.86 | 5.05 | 4.86 | 4.98 | 4.94 | 2.05% | - |
| Aug 21, 2026 | 4.84 | 4.98 | 4.84 | 4.88 | 4.84 | 1.24% | - |
| Aug 20, 2026 | 5.25 | 5.25 | 4.82 | 4.82 | 4.78 | -8.19% | - |
| Aug 19, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.21 | 3.96% | - |
| Aug 18, 2026 | 4.94 | 5.05 | 4.88 | 5.05 | 5.01 | 2.64% | - |
| Aug 17, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.88 | -2.57% | - |