DATRON AG (FRA:DAR)
Germany · Delayed Price · Currency is EUR 8.10
+0.10 (1.25%)
At close: Jul 17, 2026
FRA:DAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | -1.31% | - |
| Jun 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | - | - |
| Jun 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | 2.68% | - |
| Jun 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | -1.32% | - |
| Jun 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | - | - |
| Jun 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | -11.18% | - |
| Jun 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -2.30% | - |
| Jun 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | -1.14% | - |
| Jun 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | -3.83% | - |
| Jun 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | -2.66% | - |
| Jun 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | - | - |
| Jun 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | -0.53% | - |
| Jun 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | -0.53% | - |
| Jun 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | -0.52% | - |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -1.04% | - |
| May 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | 1.05% | - |
| May 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | 0.53% | - |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | -0.52% | - |
| May 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | 3.24% | - |
| May 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | -0.54% | - |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 0.54% | - |
| May 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | -3.14% | - |
| May 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -1.55% | - |
| May 18, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.57 | 2.11% | 100 |
| May 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | 8.57% | - |
| May 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | -0.57% | - |
| May 13, 2026 | 8.10 | 8.80 | 8.10 | 8.80 | 8.68 | 8.64% | 150 |
| May 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 5.88% | - |
| May 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | -0.65% | - |