Designer Brands Inc. (FRA:D9W)
Germany · Delayed Price · Currency is EUR 4.920
-0.020 (-0.40%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:D9W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | - | -0.40% | - |
| Jul 17, 2026 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -2.18% | - |
| Jul 16, 2026 | 4.84 | 5.10 | 4.84 | 5.05 | 5.05 | 4.34% | - |
| Jul 15, 2026 | 4.58 | 4.92 | 4.58 | 4.84 | 4.84 | 5.22% | - |
| Jul 14, 2026 | 4.64 | 4.72 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Jul 13, 2026 | 4.76 | 4.82 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Jul 10, 2026 | 4.68 | 4.80 | 4.68 | 4.78 | 4.78 | 1.70% | - |
| Jul 9, 2026 | 4.80 | 4.88 | 4.70 | 4.70 | 4.70 | -2.49% | - |
| Jul 8, 2026 | 4.70 | 4.82 | 4.56 | 4.82 | 4.82 | 2.55% | - |
| Jul 7, 2026 | 4.82 | 4.86 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Jul 6, 2026 | 4.78 | 4.78 | 4.74 | 4.78 | 4.78 | 0.42% | - |
| Jul 3, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Jul 2, 2026 | 5.00 | 5.00 | 4.72 | 4.72 | 4.72 | -6.53% | - |
| Jul 1, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 30, 2026 | 5.25 | 5.25 | 4.96 | 5.05 | 5.05 | -1.94% | - |
| Jun 29, 2026 | 5.45 | 5.45 | 5.05 | 5.15 | 5.15 | -4.63% | - |
| Jun 26, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 4.85% | - |
| Jun 25, 2026 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -2.94% | - |
| Jun 24, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.31 | - | - |
| Jun 23, 2026 | 5.30 | 5.40 | 5.20 | 5.35 | 5.31 | -0.93% | - |
| Jun 22, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.36 | -0.92% | - |
| Jun 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -0.91% | - |
| Jun 18, 2026 | 5.35 | 5.55 | 5.35 | 5.50 | 5.45 | 0.92% | - |
| Jun 17, 2026 | 5.55 | 5.65 | 5.45 | 5.45 | 5.41 | -4.39% | - |
| Jun 16, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.65 | -3.39% | - |
| Jun 15, 2026 | 5.90 | 5.90 | 5.55 | 5.90 | 5.85 | -0.84% | - |
| Jun 12, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.90 | 7.21% | - |
| Jun 11, 2026 | 6.00 | 6.00 | 5.55 | 5.55 | 5.50 | -6.72% | - |
| Jun 10, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.90 | -1.65% | - |
| Jun 9, 2026 | 7.60 | 7.60 | 5.75 | 6.05 | 6.00 | -20.39% | - |
| Jun 8, 2026 | 7.20 | 7.70 | 7.20 | 7.60 | 7.54 | 7.04% | - |
| Jun 5, 2026 | 7.75 | 7.75 | 6.90 | 7.10 | 7.04 | -7.19% | - |
| Jun 4, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.59 | 2.00% | - |
| Jun 3, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.44 | 3.45% | - |
| Jun 2, 2026 | 6.95 | 7.25 | 6.95 | 7.25 | 7.19 | 3.57% | - |
| Jun 1, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 6.94 | 7.69% | - |
| May 29, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.45 | -2.99% | - |
| May 28, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.64 | -0.74% | - |
| May 27, 2026 | 6.35 | 6.75 | 6.35 | 6.75 | 6.69 | 7.14% | - |
| May 26, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.25 | 3.28% | - |
| May 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.05 | - | - |
| May 22, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.05 | 5.17% | - |
| May 21, 2026 | 5.45 | 5.80 | 5.40 | 5.80 | 5.75 | 6.42% | - |
| May 20, 2026 | 5.30 | 5.45 | 5.15 | 5.45 | 5.41 | 2.83% | - |
| May 19, 2026 | 5.15 | 5.35 | 5.05 | 5.30 | 5.26 | 2.91% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.11 | -6.36% | - |
| May 15, 2026 | 5.65 | 5.65 | 5.45 | 5.50 | 5.45 | -0.90% | - |
| May 14, 2026 | 5.40 | 5.70 | 5.40 | 5.55 | 5.50 | 1.83% | - |
| May 13, 2026 | 5.40 | 5.45 | 5.20 | 5.45 | 5.41 | 0.93% | - |
| May 12, 2026 | 5.50 | 5.50 | 5.20 | 5.40 | 5.36 | -1.82% | - |