Danieli & C. Officine Meccaniche S.p.A. (FRA:DAS)
Germany · Delayed Price · Currency is EUR 66.15
-0.90 (-1.34%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:DAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | - | -2.44% | - |
| 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 |
| Apr 14, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 4.85% | 1,314 |
| Apr 13, 2026 | 64.70 | 65.00 | 63.50 | 63.90 | 63.90 | -2.29% | 1,741 |
| Apr 10, 2026 | 62.85 | 65.40 | 62.85 | 65.40 | 65.40 | 3.07% | 7 |
| Apr 9, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 3.17% | - |
| Apr 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.74% | - |
| Apr 7, 2026 | 61.20 | 61.20 | 61.05 | 61.05 | 61.05 | 2.43% | 9 |
| Apr 2, 2026 | 59.30 | 59.60 | 59.30 | 59.60 | 59.60 | -3.72% | 13 |
| Apr 1, 2026 | 59.00 | 61.90 | 59.00 | 61.90 | 61.90 | 4.56% | 8 |
| Mar 31, 2026 | 57.70 | 59.20 | 57.70 | 59.20 | 59.20 | 1.37% | 94 |
| Mar 30, 2026 | 58.30 | 60.40 | 58.30 | 58.40 | 58.40 | 0.17% | 135 |
| Mar 27, 2026 | 59.90 | 59.90 | 57.40 | 58.30 | 58.30 | -5.97% | 44 |
| Mar 26, 2026 | 58.70 | 63.00 | 58.70 | 62.00 | 62.00 | 3.68% | 321 |
| Mar 25, 2026 | 57.90 | 59.80 | 57.90 | 59.80 | 59.80 | 1.87% | 9 |
| Mar 24, 2026 | 58.00 | 58.70 | 58.00 | 58.70 | 58.70 | -0.51% | 34 |
| Mar 23, 2026 | 56.00 | 59.00 | 55.00 | 59.00 | 59.00 | 6.69% | 1,716 |
| Mar 20, 2026 | 55.90 | 58.00 | 55.30 | 55.30 | 55.30 | -1.60% | 145 |
| Mar 19, 2026 | 57.60 | 57.60 | 56.20 | 56.20 | 56.20 | -5.55% | 59 |
| Mar 18, 2026 | 57.40 | 59.50 | 57.40 | 59.50 | 59.50 | 3.66% | 15 |
| Mar 17, 2026 | 56.50 | 57.40 | 55.80 | 57.40 | 57.40 | -1.03% | 341 |
| Mar 16, 2026 | 59.50 | 59.50 | 57.70 | 58.00 | 58.00 | -1.69% | 948 |
| Mar 13, 2026 | 57.90 | 59.00 | 57.90 | 59.00 | 59.00 | -2.48% | 98 |
| Mar 12, 2026 | 61.30 | 61.30 | 60.50 | 60.50 | 60.50 | -2.73% | 1 |
| Mar 11, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.96% | - |
| Mar 10, 2026 | 59.80 | 62.80 | 59.80 | 62.80 | 62.80 | 7.17% | 4 |
| Mar 9, 2026 | 58.20 | 58.60 | 58.20 | 58.60 | 58.60 | -5.02% | 19 |
| Mar 6, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -2.53% | - |
| Mar 5, 2026 | 63.00 | 63.30 | 63.00 | 63.30 | 63.30 | 1.12% | 1 |
| Mar 4, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -3.84% | - |
| Mar 3, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.15% | - |
| Mar 2, 2026 | 65.30 | 65.30 | 65.00 | 65.00 | 65.00 | -3.70% | 19 |
| Feb 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.17% | 15 |
| Feb 26, 2026 | 68.10 | 68.30 | 68.10 | 68.30 | 68.30 | -0.29% | 4 |
| Feb 25, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.18% | 3 |
| Feb 24, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.59% | - |
| Feb 23, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.49% | - |
| Feb 20, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.15% | - |
| Feb 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.72% | - |
| Feb 18, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.46% | - |
| Feb 17, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.22% | - |
| Feb 16, 2026 | 65.90 | 65.90 | 65.70 | 65.70 | 65.70 | -0.15% | 73 |
| Feb 13, 2026 | 64.90 | 65.80 | 64.90 | 65.80 | 65.80 | -3.24% | 16 |
| Feb 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.45% | - |
| Feb 11, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.93% | - |