Designer Brands Inc. (FRA:D9W)
Germany · Delayed Price · Currency is EUR 4.860
+0.120 (2.53%)
Last updated: Aug 26, 2026, 9:55 PM CET
FRA:D9W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.68 | 4.90 | 4.68 | 4.86 | 4.86 | 2.53% | - |
| Aug 25, 2026 | 4.96 | 4.96 | 4.72 | 4.74 | 4.74 | -4.82% | - |
| Aug 24, 2026 | 4.86 | 5.05 | 4.86 | 4.98 | 4.98 | 2.05% | - |
| Aug 21, 2026 | 4.84 | 4.98 | 4.84 | 4.88 | 4.88 | 1.24% | - |
| Aug 20, 2026 | 5.25 | 5.25 | 4.82 | 4.82 | 4.82 | -8.19% | - |
| Aug 19, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 3.96% | - |
| Aug 18, 2026 | 4.94 | 5.05 | 4.88 | 5.05 | 5.05 | 2.64% | - |
| Aug 17, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Aug 14, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Aug 13, 2026 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Aug 12, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Aug 11, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Aug 10, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Aug 7, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -2.61% | - |
| Aug 6, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | - |
| Aug 5, 2026 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | - | - |
| Aug 4, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | - |
| Aug 3, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 7.69% | - |
| Jul 31, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jul 30, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | -1.85% | - |
| Jul 29, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -3.57% | - |
| Jul 28, 2026 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 9.80% | - |
| Jul 27, 2026 | 4.76 | 5.10 | 4.76 | 5.10 | 5.10 | 7.14% | - |
| Jul 24, 2026 | 4.64 | 4.82 | 4.64 | 4.76 | 4.76 | 1.71% | - |
| Jul 23, 2026 | 4.98 | 4.98 | 4.68 | 4.68 | 4.68 | -6.40% | - |
| Jul 22, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | - | - |
| Jul 21, 2026 | 4.92 | 5.00 | 4.88 | 5.00 | 5.00 | 1.21% | - |
| Jul 20, 2026 | 4.92 | 5.00 | 4.92 | 4.94 | 4.94 | - | - |
| 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% | - |