DATRON AG (FRA:DAR)
Germany · Delayed Price · Currency is EUR 7.95
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:DAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -7.06% | - |
| Aug 13, 2026 | 7.85 | 8.50 | 7.85 | 8.50 | 8.50 | 4.94% | 157 |
| Aug 12, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -0.61% | 100 |
| Aug 11, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | -0.61% | 100 |
| Aug 10, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 4.46% | 100 |
| Aug 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Aug 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Aug 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Aug 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jul 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jul 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jul 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Jul 17, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | 200 |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jul 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jul 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 5.16% | - |
| Jul 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Jul 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Jul 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jul 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Jul 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Jul 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jun 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jun 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jun 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | 1.34% | - |
| Jun 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | 0.68% | - |
| Jun 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | -1.99% | - |
| Jun 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | -1.31% | - |
| Jun 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | - | - |
| Jun 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | 1.32% | - |