Danieli & C. Officine Meccaniche S.p.A. (FRA:DAS)
Germany · Delayed Price · Currency is EUR 73.65
-1.45 (-1.93%)
Last updated: Jun 24, 2026, 8:02 AM CET
FRA:DAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | - | -1.93% | - |
| Jun 23, 2026 | 74.40 | 75.10 | 74.40 | 75.10 | 75.10 | 1.21% | 2 |
| Jun 22, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.87% | - |
| Jun 19, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.20% | - |
| Jun 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.63% | - |
| Jun 17, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.60% | - |
| Jun 16, 2026 | 75.35 | 75.70 | 75.00 | 75.00 | 75.00 | -0.40% | 54 |
| Jun 15, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 4.01% | - |
| Jun 12, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 3.50% | - |
| Jun 11, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.64% | - |
| Jun 10, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.71% | - |
| Jun 9, 2026 | 71.30 | 71.30 | 70.90 | 70.90 | 70.90 | 2.09% | 2 |
| Jun 8, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -4.34% | - |
| Jun 5, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.41% | 7 |
| Jun 4, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.21% | 108 |
| Jun 3, 2026 | 74.00 | 74.00 | 73.05 | 73.05 | 73.05 | 1.32% | 108 |
| Jun 2, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.64% | - |
| Jun 1, 2026 | 72.80 | 73.30 | 72.80 | 73.30 | 73.30 | 0.48% | 4 |
| May 29, 2026 | 72.05 | 72.95 | 72.05 | 72.95 | 72.95 | 3.48% | 7 |
| May 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.49% | - |
| May 27, 2026 | 70.90 | 72.30 | 70.90 | 72.30 | 72.30 | 2.26% | 1 |
| May 26, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.71% | - |
| May 25, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 2.33% | 44 |
| May 22, 2026 | 67.05 | 68.60 | 67.05 | 68.60 | 68.60 | -0.36% | 2 |
| May 21, 2026 | 68.60 | 69.00 | 68.60 | 68.85 | 68.85 | -1.64% | 2 |
| May 20, 2026 | 63.90 | 70.00 | 63.90 | 70.00 | 70.00 | 6.30% | 33 |
| May 19, 2026 | 65.35 | 65.85 | 65.35 | 65.85 | 65.85 | 0.84% | 160 |
| May 18, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.95% | - |
| May 15, 2026 | 65.95 | 66.60 | 65.95 | 66.60 | 66.60 | -3.62% | 47 |
| May 14, 2026 | 67.40 | 69.10 | 67.40 | 69.10 | 69.10 | 5.10% | 10 |
| May 13, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.54% | - |
| May 12, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -2.02% | - |
| May 11, 2026 | 66.65 | 66.75 | 66.65 | 66.75 | 66.75 | 1.37% | 76 |
| May 8, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -1.79% | - |
| May 7, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.22% | - |
| May 6, 2026 | 65.55 | 66.90 | 65.55 | 66.90 | 66.90 | 2.76% | 901 |
| May 5, 2026 | 63.15 | 65.10 | 63.15 | 65.10 | 65.10 | -0.61% | 2 |
| May 4, 2026 | 65.75 | 65.75 | 65.50 | 65.50 | 65.50 | 0.08% | 4 |
| Apr 30, 2026 | 63.90 | 65.45 | 63.90 | 65.45 | 65.45 | -0.68% | 15 |
| Apr 29, 2026 | 64.30 | 66.25 | 64.30 | 65.90 | 65.90 | 1.23% | 6 |
| Apr 28, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -2.47% | 500 |
| Apr 27, 2026 | 66.00 | 67.35 | 66.00 | 66.75 | 66.75 | -0.52% | 597 |
| Apr 24, 2026 | 66.15 | 67.30 | 66.15 | 67.10 | 67.10 | 0.07% | 116 |
| Apr 23, 2026 | 65.85 | 67.45 | 65.85 | 67.05 | 67.05 | -0.67% | 45 |
| Apr 22, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 0.67% | 5 |
| Apr 21, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.83% | - |
| Apr 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.92% | - |
| Apr 17, 2026 | 65.15 | 67.80 | 65.15 | 67.80 | 67.80 | 2.73% | 2 |
| Apr 16, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.53% | 152 |
| Apr 15, 2026 | 65.50 | 66.35 | 65.50 | 66.35 | 66.35 | -0.97% | 257 |