Danieli & C. Officine Meccaniche S.p.A. (FRA:DAS)
Germany · Delayed Price · Currency is EUR 57.35
-0.65 (-1.12%)
At close: Sep 18, 2026
FRA:DAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.95 | 57.70 | 56.95 | 57.35 | 57.35 | -1.12% | 1,190 |
| Sep 17, 2026 | 55.65 | 58.05 | 55.65 | 58.00 | 58.00 | 5.26% | 1,391 |
| Sep 16, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -2.99% | 410 |
| Sep 15, 2026 | 54.00 | 56.80 | 54.00 | 56.80 | 56.80 | 3.84% | 696 |
| Sep 14, 2026 | 55.75 | 55.75 | 54.70 | 54.70 | 54.70 | -3.53% | 773 |
| Sep 11, 2026 | 54.70 | 56.70 | 54.70 | 56.70 | 56.70 | 3.09% | 20 |
| Sep 10, 2026 | 55.95 | 56.00 | 55.00 | 55.00 | 55.00 | -2.14% | 733 |
| Sep 9, 2026 | 56.30 | 56.30 | 56.20 | 56.20 | 56.20 | -1.32% | 701 |
| Sep 8, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.87% | 700 |
| Sep 7, 2026 | 59.05 | 59.05 | 57.45 | 57.45 | 57.45 | -3.77% | 802 |
| Sep 4, 2026 | 58.05 | 59.70 | 58.05 | 59.70 | 59.70 | -0.17% | 600 |
| Sep 3, 2026 | 63.85 | 63.85 | 59.70 | 59.80 | 59.80 | -7.64% | 1,267 |
| Sep 2, 2026 | 65.15 | 65.15 | 64.75 | 64.75 | 64.75 | -3.36% | 52 |
| Sep 1, 2026 | 65.75 | 67.00 | 65.75 | 67.00 | 67.00 | 2.92% | 2 |
| Aug 31, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -2.18% | - |
| Aug 28, 2026 | 64.95 | 66.55 | 64.95 | 66.55 | 66.55 | 1.68% | 6 |
| Aug 27, 2026 | 64.65 | 65.45 | 64.65 | 65.45 | 65.45 | -0.53% | 17 |
| Aug 26, 2026 | 64.35 | 65.80 | 64.35 | 65.80 | 65.80 | 1.08% | 1,650 |
| Aug 25, 2026 | 62.65 | 65.10 | 62.65 | 65.10 | 65.10 | 3.66% | 6 |
| Aug 24, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.48% | - |
| Aug 21, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -2.32% | - |
| Aug 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.89% | 7 |
| Aug 19, 2026 | 61.25 | 63.40 | 61.25 | 63.40 | 63.40 | -0.47% | 249 |
| Aug 18, 2026 | 64.00 | 64.00 | 63.55 | 63.70 | 63.70 | -1.39% | 601 |
| Aug 17, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.39% | 560 |
| Aug 14, 2026 | 64.95 | 65.15 | 64.80 | 64.85 | 64.85 | -1.14% | 618 |
| Aug 13, 2026 | 64.75 | 65.60 | 64.75 | 65.60 | 65.60 | -0.46% | 3 |
| Aug 12, 2026 | 65.25 | 65.90 | 65.25 | 65.90 | 65.90 | - | 50 |
| Aug 11, 2026 | 65.10 | 65.90 | 65.10 | 65.90 | 65.90 | -1.64% | 380 |
| Aug 10, 2026 | 66.25 | 67.10 | 66.25 | 67.00 | 67.00 | -0.67% | 94 |
| Aug 7, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.81% | - |
| Aug 6, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 1 |
| Aug 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.81% | - |
| Aug 4, 2026 | 66.20 | 67.55 | 66.20 | 67.55 | 67.55 | 3.60% | 10 |
| Aug 3, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.69% | - |
| Jul 31, 2026 | 66.20 | 66.40 | 64.70 | 64.75 | 64.75 | -3.21% | 54 |
| Jul 30, 2026 | 63.70 | 66.90 | 63.70 | 66.90 | 66.90 | 2.92% | 30 |
| Jul 29, 2026 | 65.10 | 66.25 | 65.00 | 65.00 | 65.00 | -2.99% | 24 |
| Jul 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.94% | - |
| Jul 27, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 3.79% | - |
| Jul 24, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.43% | - |
| Jul 23, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.90% | - |
| Jul 22, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.89% | - |
| Jul 21, 2026 | 66.30 | 67.45 | 66.30 | 67.45 | 67.45 | 0.67% | 2 |
| Jul 20, 2026 | 66.70 | 67.35 | 66.70 | 67.00 | 67.00 | 0.15% | 7 |
| Jul 17, 2026 | 67.35 | 67.35 | 66.90 | 66.90 | 66.90 | -2.12% | 10 |
| Jul 16, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1.86% | - |
| Jul 15, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.45% | - |
| Jul 14, 2026 | 66.75 | 67.45 | 66.75 | 67.40 | 67.40 | -0.88% | 5 |
| Jul 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | 1 |