Danieli & C. Officine Meccaniche S.p.A. (FRA:DAS)
Germany · Delayed Price · Currency is EUR 49.14
-0.86 (-1.72%)
Last updated: Oct 23, 2026, 5:27 PM CEST
FRA:DAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.02 | 49.70 | 49.02 | 49.14 | 49.14 | -1.72% | 291 |
| Oct 22, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | -0.60% | 2 |
| Oct 21, 2026 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | -0.30% | 10 |
| Oct 20, 2026 | 49.82 | 50.45 | 49.82 | 50.45 | 50.45 | -1.75% | - |
| Oct 19, 2026 | 50.15 | 51.35 | 50.15 | 51.35 | 51.35 | 0.10% | 14 |
| Oct 16, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.68% | 1,012 |
| Oct 15, 2026 | 50.95 | 51.65 | 50.95 | 51.65 | 51.65 | -1.62% | 2 |
| Oct 14, 2026 | 49.52 | 52.50 | 49.52 | 52.50 | 52.50 | 3.75% | 4 |
| Oct 13, 2026 | 48.64 | 50.60 | 48.64 | 50.60 | 50.60 | 3.82% | 6 |
| Oct 12, 2026 | 48.36 | 48.74 | 48.36 | 48.74 | 48.74 | 0.25% | 50 |
| Oct 9, 2026 | 47.26 | 48.62 | 47.26 | 48.62 | 48.62 | 2.14% | - |
| Oct 8, 2026 | 49.00 | 49.00 | 47.60 | 47.60 | 47.60 | -3.02% | 36 |
| Oct 7, 2026 | 50.00 | 50.00 | 49.08 | 49.08 | 49.08 | -3.76% | 60 |
| Oct 6, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 3.16% | 2 |
| Oct 5, 2026 | 47.78 | 49.50 | 47.78 | 49.44 | 49.44 | 2.06% | 90 |
| Oct 2, 2026 | 50.90 | 50.90 | 48.44 | 48.44 | 48.44 | -2.22% | 27 |
| Oct 1, 2026 | 48.82 | 49.54 | 48.82 | 49.54 | 49.54 | -0.72% | 26 |
| Sep 30, 2026 | 49.86 | 50.65 | 49.86 | 49.90 | 49.90 | -1.58% | 42 |
| Sep 29, 2026 | 49.36 | 50.70 | 49.36 | 50.70 | 50.70 | 1.40% | 18 |
| Sep 28, 2026 | 57.45 | 57.45 | 50.00 | 50.00 | 50.00 | -15.33% | 204 |
| Sep 25, 2026 | 57.55 | 59.10 | 57.55 | 59.05 | 59.05 | 1.81% | 1,278 |
| Sep 24, 2026 | 57.45 | 58.00 | 57.45 | 58.00 | 58.00 | -0.85% | 30 |
| Sep 23, 2026 | 59.00 | 59.15 | 58.50 | 58.50 | 58.50 | -0.85% | 104 |
| Sep 22, 2026 | 57.70 | 59.20 | 57.70 | 59.00 | 59.00 | 0.43% | 731 |
| Sep 21, 2026 | 58.20 | 59.15 | 58.05 | 58.75 | 58.75 | 2.44% | 1,386 |
| 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% | 460 |
| 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 |