Designer Brands Inc. (FRA:D9W)
Germany · Delayed Price · Currency is EUR 5.30
+0.15 (2.91%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:D9W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 5.85 | 5.85 | 5.50 | 5.50 | 5.45 | -6.78% | - |
| May 8, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.85 | 0.85% | - |
| May 7, 2026 | 5.95 | 5.95 | 5.75 | 5.85 | 5.80 | -2.50% | - |
| May 6, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 5.95 | - | - |
| May 5, 2026 | 6.15 | 6.25 | 6.00 | 6.00 | 5.95 | -1.64% | - |
| May 4, 2026 | 6.40 | 6.40 | 5.75 | 6.10 | 6.05 | -3.94% | - |
| Apr 30, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.30 | 2.42% | - |
| Apr 29, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.15 | -3.13% | - |
| Apr 28, 2026 | 6.40 | 6.50 | 6.35 | 6.40 | 6.35 | -1.54% | - |
| Apr 27, 2026 | 6.80 | 6.80 | 6.35 | 6.50 | 6.45 | -5.11% | - |
| Apr 24, 2026 | 7.00 | 7.00 | 6.65 | 6.85 | 6.79 | -2.14% | - |
| Apr 23, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 6.94 | -0.71% | - |
| Apr 22, 2026 | 6.75 | 7.05 | 6.70 | 7.05 | 6.99 | 4.44% | - |
| Apr 21, 2026 | 6.65 | 6.75 | 6.55 | 6.75 | 6.69 | 1.50% | - |
| Apr 20, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.60 | 3.10% | - |
| Apr 17, 2026 | 6.05 | 6.50 | 6.05 | 6.45 | 6.40 | 4.88% | - |