DATRON AG (FRA:DAR)
Germany · Delayed Price · Currency is EUR 7.55
+0.10 (1.34%)
At close: Jun 26, 2026
FRA:DAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jun 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jun 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Jun 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jun 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jun 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jun 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jun 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jun 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Jun 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jun 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -11.18% | - |
| Jun 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Jun 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jun 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.83% | - |
| Jun 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Jun 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jun 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jun 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jun 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| May 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| May 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| May 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| May 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| May 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| May 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | 100 |
| May 18, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 100 |
| May 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 8.57% | - |
| May 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| May 13, 2026 | 8.10 | 8.80 | 8.10 | 8.80 | 8.80 | 8.64% | 150 |
| May 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.88% | - |
| May 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| May 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5.48% | - |
| May 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| May 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| May 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Apr 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Apr 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Apr 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Apr 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Apr 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Apr 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |