DoubleDown Interactive Co., Ltd. (FRA:DDI)
Germany · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
At close: Aug 26, 2026
FRA:DDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Aug 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Aug 24, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Aug 21, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | - |
| Aug 20, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Aug 19, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Aug 17, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 5.88% | - |
| Aug 14, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 5.15% | - |
| Aug 13, 2026 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | -6.73% | - |
| Aug 12, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Aug 11, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 8.51% | - |
| Aug 10, 2026 | 9.75 | 9.75 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 7, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 6, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -4.57% | - |
| Aug 5, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Aug 4, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 0.51% | - |
| Aug 3, 2026 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 1.03% | - |
| Jul 31, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | -1.02% | - |
| Jul 30, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | 1.03% | - |
| Jul 29, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -2.50% | - |
| Jul 28, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 1.52% | - |
| Jul 27, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 0.51% | - |
| Jul 24, 2026 | 9.50 | 9.80 | 9.45 | 9.80 | 9.80 | 0.51% | - |
| Jul 23, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | - | - |
| Jul 22, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 1.04% | - |
| Jul 21, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | - | - |
| Jul 20, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | -0.52% | - |
| Jul 17, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 1.04% | - |
| Jul 16, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | -0.52% | - |
| Jul 15, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | 2.66% | - |
| Jul 14, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jul 13, 2026 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 10, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jul 9, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | - | - |
| Jul 8, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -3.57% | - |
| Jul 7, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 2.08% | - |
| Jul 6, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -0.52% | - |
| Jul 3, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 2.12% | - |
| Jul 2, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Jul 1, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.05% | - |
| Jun 30, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 4.97% | - |
| Jun 29, 2026 | 9.55 | 9.55 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Jun 26, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 2.72% | - |
| Jun 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.17% | - |
| Jun 24, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | - |
| Jun 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 22, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | -7.77% | - |
| Jun 19, 2026 | 9.40 | 10.30 | 9.40 | 10.30 | 10.30 | 8.99% | 300 |
| Jun 18, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | -4.06% | - |