DATRON AG (FRA:DAR)
Germany · Delayed Price · Currency is EUR 9.85
+0.10 (1.03%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:DAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | 150 |
| Oct 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Oct 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Oct 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Oct 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.55% | - |
| Oct 14, 2026 | 9.25 | 9.90 | 9.25 | 9.90 | 9.90 | 5.88% | 150 |
| Oct 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Oct 12, 2026 | 9.25 | 9.50 | 9.25 | 9.45 | 9.45 | 5.00% | 200 |
| Oct 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Oct 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Oct 7, 2026 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | 2.81% | 1,000 |
| Oct 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Oct 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Oct 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Sep 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Sep 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Sep 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Sep 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Sep 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | - |
| Sep 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Sep 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Sep 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Sep 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Sep 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Sep 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.00% | - |
| Sep 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Sep 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Sep 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.02% | - |
| Sep 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6.75% | - |
| Sep 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Aug 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 5.06% | - |
| Aug 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Aug 21, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.89% | 100 |
| Aug 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Aug 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |