Danieli & C. Officine Meccaniche S.p.A. (FRA:DAS)
Germany · Delayed Price · Currency is EUR 53.40
+1.20 (2.30%)
At close: Jan 9, 2026
FRA:DAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.30% | - |
| Jan 8, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.76% | - |
| Jan 7, 2026 | 52.30 | 53.60 | 52.30 | 52.60 | 52.60 | 2.33% | 68 |
| Jan 6, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.77% | - |
| Jan 5, 2026 | 50.80 | 51.80 | 50.80 | 51.80 | 51.80 | -0.38% | 5 |
| Jan 2, 2026 | 49.80 | 52.00 | 49.80 | 52.00 | 52.00 | 2.16% | 5 |
| Dec 30, 2025 | 48.75 | 50.90 | 48.75 | 50.90 | 50.90 | 3.88% | 505 |
| Dec 29, 2025 | 49.05 | 49.55 | 49.00 | 49.00 | 49.00 | -2.20% | 109 |
| Dec 23, 2025 | 49.50 | 50.10 | 49.50 | 50.10 | 50.10 | - | 440 |
| Dec 22, 2025 | 50.00 | 50.10 | 50.00 | 50.10 | 50.10 | -2.72% | 24 |
| Dec 19, 2025 | 50.20 | 51.50 | 50.20 | 51.50 | 51.50 | 1.78% | 30 |
| Dec 18, 2025 | 50.00 | 50.70 | 50.00 | 50.60 | 50.60 | 2.22% | 115 |
| Dec 17, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.59% | - |
| Dec 16, 2025 | 50.40 | 50.40 | 50.30 | 50.30 | 50.30 | -0.59% | 233 |
| Dec 15, 2025 | 50.10 | 51.40 | 50.10 | 50.60 | 50.60 | 1.20% | 393 |
| Dec 12, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | - | 100 |
| Dec 11, 2025 | 48.30 | 50.00 | 48.30 | 50.00 | 50.00 | 2.67% | 100 |
| Dec 10, 2025 | 48.20 | 48.70 | 48.20 | 48.70 | 48.70 | 0.52% | 6 |
| Dec 9, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1.68% | - |
| Dec 8, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -1.04% | - |
| Dec 5, 2025 | 47.15 | 48.15 | 47.15 | 48.15 | 48.15 | 0.84% | 180 |
| Dec 4, 2025 | 46.15 | 47.75 | 46.15 | 47.75 | 47.75 | 0.84% | 20 |
| Dec 3, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -1.66% | - |
| Dec 2, 2025 | 47.40 | 48.15 | 47.40 | 48.15 | 48.15 | 2.23% | 28 |
| Dec 1, 2025 | 47.80 | 47.80 | 47.10 | 47.10 | 47.10 | -0.63% | 139 |
| 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 |