Danieli & C. Officine Meccaniche S.p.A. (FRA:DAS)
Germany · Delayed Price · Currency is EUR 47.40
-0.35 (-0.73%)
At close: Nov 28, 2025
FRA:DAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.73% | - |
| Nov 27, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.52% | - |
| Nov 26, 2025 | 47.05 | 48.00 | 47.05 | 48.00 | 48.00 | 2.24% | 22 |
| Nov 25, 2025 | 46.50 | 46.95 | 46.50 | 46.95 | 46.95 | 3.19% | 335 |
| Nov 24, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Nov 21, 2025 | 45.70 | 46.05 | 45.20 | 45.50 | 45.19 | -1.62% | 16 |
| Nov 20, 2025 | 45.25 | 46.25 | 45.25 | 46.25 | 45.93 | 3.58% | 5 |
| Nov 19, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.35 | -1.00% | - |
| Nov 18, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.79 | -2.70% | - |
| Nov 17, 2025 | 46.05 | 46.35 | 46.05 | 46.35 | 46.03 | -0.54% | 21 |
| Nov 14, 2025 | 46.35 | 46.60 | 46.35 | 46.60 | 46.28 | -1.38% | 140 |
| Nov 13, 2025 | 46.35 | 47.25 | 46.35 | 47.25 | 46.93 | 0.32% | 151 |
| Nov 12, 2025 | 45.50 | 47.10 | 45.50 | 47.10 | 46.78 | 2.95% | 76 |
| Nov 11, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.44 | -1.51% | - |
| Nov 10, 2025 | 45.50 | 46.45 | 45.50 | 46.45 | 46.13 | 2.09% | 113 |
| Nov 7, 2025 | 44.80 | 45.50 | 44.80 | 45.50 | 45.19 | 0.22% | 84 |
| Nov 6, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | - | - |
| Nov 5, 2025 | 45.70 | 46.10 | 45.40 | 45.40 | 45.09 | -1.09% | 168 |
| Nov 4, 2025 | 46.35 | 46.35 | 45.50 | 45.90 | 45.59 | -1.29% | 150 |
| Nov 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.18 | -0.85% | - |
| Oct 31, 2025 | 46.55 | 46.90 | 46.55 | 46.90 | 46.58 | 0.75% | 187 |
| Oct 30, 2025 | 46.70 | 46.75 | 46.55 | 46.55 | 46.23 | -1.79% | 96 |
| Oct 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.08 | -1.66% | - |
| Oct 28, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 47.87 | 1.69% | 40 |
| Oct 27, 2025 | 47.40 | 48.25 | 47.40 | 47.40 | 47.08 | 0.64% | 20 |
| Oct 24, 2025 | 47.30 | 47.30 | 47.10 | 47.10 | 46.78 | 0.43% | 70 |
| Oct 23, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.58 | -0.64% | - |
| Oct 22, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 46.88 | -2.98% | 19 |
| Oct 21, 2025 | 48.85 | 48.85 | 48.65 | 48.65 | 48.32 | -2.11% | 176 |
| Oct 20, 2025 | 47.00 | 49.85 | 47.00 | 49.70 | 49.36 | 3.33% | 1,192 |
| Oct 17, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.77 | -1.03% | - |
| Oct 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.27 | -0.41% | - |
| Oct 15, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.47 | 0.93% | - |
| Oct 14, 2025 | 50.10 | 50.10 | 48.35 | 48.35 | 48.02 | -2.62% | 85 |
| Oct 13, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.31 | 0.91% | 1 |
| Oct 10, 2025 | 48.20 | 49.20 | 48.20 | 49.20 | 48.86 | 0.92% | 80 |
| Oct 9, 2025 | 48.35 | 48.90 | 48.35 | 48.75 | 48.42 | 0.62% | 314 |
| Oct 8, 2025 | 47.70 | 48.45 | 47.70 | 48.45 | 48.12 | 1.47% | 50 |
| Oct 7, 2025 | 46.65 | 47.75 | 46.65 | 47.75 | 47.42 | 0.63% | 65 |
| Oct 6, 2025 | 45.65 | 47.45 | 45.65 | 47.45 | 47.13 | 3.49% | 5 |
| Oct 3, 2025 | 44.60 | 45.85 | 44.60 | 45.85 | 45.54 | 2.80% | 23 |
| Oct 2, 2025 | 43.15 | 44.60 | 43.15 | 44.60 | 44.30 | 1.94% | - |
| Oct 1, 2025 | 43.10 | 43.75 | 43.10 | 43.75 | 43.45 | -0.79% | 429 |
| Sep 30, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.80 | -2.33% | - |
| Sep 29, 2025 | 39.10 | 45.15 | 39.10 | 45.15 | 44.84 | 18.19% | 253 |
| Sep 26, 2025 | 38.15 | 38.20 | 38.15 | 38.20 | 37.94 | -1.42% | 100 |
| Sep 25, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.49 | -2.15% | - |
| Sep 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.33 | 0.89% | - |
| Sep 23, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.98 | -1.26% | - |
| Sep 22, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.48 | -0.63% | 3 |