Danieli & C. Officine Meccaniche S.p.A. (FRA:DAS)
Germany · Delayed Price · Currency is EUR 62.50
-1.00 (-1.57%)
At close: Jan 30, 2026
FRA:DAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 56.10 | 56.70 | 56.10 | 56.70 | 56.70 | 3.47% | 53 |
| Jan 15, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.18% | - |
| Jan 14, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.55% | - |
| Jan 13, 2026 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | 0.92% | 100 |
| Jan 12, 2026 | 53.40 | 54.10 | 53.40 | 54.10 | 54.10 | 1.31% | 60 |
| 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 |