Designer Brands Inc. (FRA:D9W)
Germany · Delayed Price · Currency is EUR 7.60
+0.10 (1.33%)
Last updated: Jun 4, 2026, 6:00 PM CET
FRA:D9W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.67% | - |
| Jun 3, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 3.45% | - |
| Jun 2, 2026 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | 3.57% | - |
| Jun 1, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 7.69% | - |
| May 29, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| May 28, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 27, 2026 | 6.35 | 6.75 | 6.35 | 6.75 | 6.75 | 7.14% | - |
| May 26, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | - |
| May 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| May 22, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 5.17% | - |
| May 21, 2026 | 5.45 | 5.80 | 5.40 | 5.80 | 5.80 | 6.42% | - |
| May 20, 2026 | 5.30 | 5.45 | 5.15 | 5.45 | 5.45 | 2.83% | - |
| May 19, 2026 | 5.15 | 5.35 | 5.05 | 5.30 | 5.30 | 2.91% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -6.36% | - |
| May 15, 2026 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | -0.90% | - |
| May 14, 2026 | 5.40 | 5.70 | 5.40 | 5.55 | 5.55 | 1.83% | - |
| May 13, 2026 | 5.40 | 5.45 | 5.20 | 5.45 | 5.45 | 0.93% | - |
| May 12, 2026 | 5.50 | 5.50 | 5.20 | 5.40 | 5.40 | -1.82% | - |
| May 11, 2026 | 5.85 | 5.85 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| May 8, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | 0.85% | - |
| May 7, 2026 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | -2.50% | - |
| May 6, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | - | - |
| May 5, 2026 | 6.15 | 6.25 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| May 4, 2026 | 6.40 | 6.40 | 5.75 | 6.10 | 6.10 | -3.94% | - |
| Apr 30, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 2.42% | - |
| Apr 29, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | - |
| Apr 28, 2026 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | - |
| Apr 27, 2026 | 6.80 | 6.80 | 6.35 | 6.50 | 6.50 | -5.11% | - |
| Apr 24, 2026 | 7.00 | 7.00 | 6.65 | 6.85 | 6.85 | -2.14% | - |
| Apr 23, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | -0.71% | - |
| Apr 22, 2026 | 6.75 | 7.05 | 6.70 | 7.05 | 7.05 | 4.44% | - |
| Apr 21, 2026 | 6.65 | 6.75 | 6.55 | 6.75 | 6.75 | 1.50% | - |
| Apr 20, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 3.10% | - |
| Apr 17, 2026 | 6.05 | 6.50 | 6.05 | 6.45 | 6.45 | 4.88% | - |
| Apr 16, 2026 | 6.30 | 6.30 | 6.05 | 6.15 | 6.15 | 2.50% | - |
| Apr 15, 2026 | 5.95 | 6.20 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Apr 14, 2026 | 5.70 | 5.95 | 5.50 | 5.95 | 5.95 | 4.39% | - |
| Apr 13, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | - |
| Apr 10, 2026 | 5.40 | 5.60 | 5.35 | 5.60 | 5.60 | 2.75% | - |
| Apr 9, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 4.81% | - |
| Apr 8, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 4.00% | - |
| Apr 7, 2026 | 5.00 | 5.00 | 4.84 | 5.00 | 5.00 | -0.99% | - |
| Apr 2, 2026 | 4.92 | 5.05 | 4.82 | 5.05 | 5.05 | 1.00% | - |
| Apr 1, 2026 | 4.88 | 5.05 | 4.80 | 5.00 | 5.00 | 3.31% | - |
| Mar 31, 2026 | 4.62 | 4.92 | 4.62 | 4.84 | 4.84 | 5.68% | - |
| Mar 30, 2026 | 4.68 | 4.72 | 4.52 | 4.58 | 4.58 | -1.29% | - |
| 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 | 4.88% | - |
| 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% | - |