Danieli & C. Officine Meccaniche S.p.A. (FRA:DAS)
Germany · Delayed Price · Currency is EUR 58.30
-3.70 (-5.97%)
At close: Mar 27, 2026
FRA:DAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.90 | 59.90 | 57.40 | 58.30 | 58.30 | -5.97% | 44 |
| Mar 26, 2026 | 58.70 | 63.00 | 58.70 | 62.00 | 62.00 | 3.68% | 321 |
| Mar 25, 2026 | 57.90 | 59.80 | 57.90 | 59.80 | 59.80 | 1.87% | 9 |
| Mar 24, 2026 | 58.00 | 58.70 | 58.00 | 58.70 | 58.70 | -0.51% | 34 |
| Mar 23, 2026 | 56.00 | 59.00 | 55.00 | 59.00 | 59.00 | 6.69% | 1,716 |
| Mar 20, 2026 | 55.90 | 58.00 | 55.30 | 55.30 | 55.30 | -1.60% | 145 |
| Mar 19, 2026 | 57.60 | 57.60 | 56.20 | 56.20 | 56.20 | -5.55% | 59 |
| Mar 18, 2026 | 57.40 | 59.50 | 57.40 | 59.50 | 59.50 | 3.66% | 15 |
| Mar 17, 2026 | 56.50 | 57.40 | 55.80 | 57.40 | 57.40 | -1.03% | 341 |
| Mar 16, 2026 | 59.50 | 59.50 | 57.70 | 58.00 | 58.00 | -1.69% | 948 |
| Mar 13, 2026 | 57.90 | 59.00 | 57.90 | 59.00 | 59.00 | -2.48% | 98 |
| Mar 12, 2026 | 61.30 | 61.30 | 60.50 | 60.50 | 60.50 | -2.73% | 1 |
| Mar 11, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.96% | - |
| Mar 10, 2026 | 59.80 | 62.80 | 59.80 | 62.80 | 62.80 | 7.17% | 4 |
| Mar 9, 2026 | 58.20 | 58.60 | 58.20 | 58.60 | 58.60 | -5.02% | 19 |
| Mar 6, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -2.53% | - |
| Mar 5, 2026 | 63.00 | 63.30 | 63.00 | 63.30 | 63.30 | 1.12% | 1 |
| Mar 4, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -3.84% | - |
| Mar 3, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.15% | - |
| Mar 2, 2026 | 65.30 | 65.30 | 65.00 | 65.00 | 65.00 | -3.70% | 19 |
| Feb 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.17% | 15 |
| Feb 26, 2026 | 68.10 | 68.30 | 68.10 | 68.30 | 68.30 | -0.29% | 4 |
| Feb 25, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.18% | 3 |
| Feb 24, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.59% | - |
| Feb 23, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.49% | - |
| Feb 20, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.15% | - |
| Feb 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.72% | - |
| Feb 18, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.46% | - |
| Feb 17, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.22% | - |
| Feb 16, 2026 | 65.90 | 65.90 | 65.70 | 65.70 | 65.70 | -0.15% | 73 |
| Feb 13, 2026 | 64.90 | 65.80 | 64.90 | 65.80 | 65.80 | -3.24% | 16 |
| Feb 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.45% | - |
| Feb 11, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.93% | - |
| Feb 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Feb 9, 2026 | 63.40 | 64.50 | 63.40 | 64.50 | 64.50 | 0.78% | 4 |
| Feb 6, 2026 | 64.50 | 64.50 | 63.30 | 64.00 | 64.00 | 4.92% | 96 |
| Feb 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.84% | - |
| Feb 4, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 3.05% | - |
| Feb 3, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.81% | - |
| Feb 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | 30 |
| Jan 30, 2026 | 62.20 | 62.50 | 62.20 | 62.50 | 62.50 | -1.57% | 50 |
| Jan 29, 2026 | 63.60 | 64.00 | 63.50 | 63.50 | 63.50 | -0.47% | 93 |
| Jan 28, 2026 | 63.30 | 63.80 | 63.30 | 63.80 | 63.80 | 0.79% | 70 |
| Jan 27, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.63% | - |
| Jan 26, 2026 | 62.70 | 63.70 | 62.70 | 63.70 | 63.70 | 0.95% | 23 |
| Jan 23, 2026 | 62.20 | 63.80 | 62.20 | 63.10 | 63.10 | 2.77% | 59 |
| Jan 22, 2026 | 56.70 | 61.40 | 56.70 | 61.40 | 61.40 | 10.23% | 409 |
| Jan 21, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.18% | - |
| Jan 20, 2026 | 56.50 | 56.50 | 55.80 | 55.80 | 55.80 | -1.24% | 10 |
| Jan 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.35% | - |