Dongfang Electric Corporation Limited (FRA:DEU)
Germany · Delayed Price · Currency is EUR 3.620
+0.100 (2.84%)
Last updated: Feb 20, 2026, 5:39 PM CET
FRA:DEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 2.84% | 800 |
| Feb 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Feb 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Feb 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Feb 13, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | -3.31% | 330 |
| Feb 12, 2026 | 3.62 | 3.70 | 3.62 | 3.62 | 3.62 | 13.84% | 400 |
| Feb 11, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | - |
| Feb 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.26% | - |
| Feb 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 13.43% | - |
| Feb 6, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Feb 5, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Feb 4, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Feb 3, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 8.33% | 1,250 |
| Feb 2, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -2.22% | 72 |
| Jan 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | - |
| Jan 29, 2026 | 2.82 | 2.92 | 2.82 | 2.90 | 2.90 | -0.68% | 5,350 |
| Jan 28, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Jan 27, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | - | 5,000 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 8,446 |
| Jan 23, 2026 | 3.08 | 3.16 | 3.08 | 3.08 | 3.08 | -2.53% | 1,750 |
| Jan 22, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 5.33% | 1,000 |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Jan 20, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -3.77% | 11,399 |
| Jan 19, 2026 | 3.08 | 3.24 | 3.08 | 3.18 | 3.18 | 8.90% | 9,409 |
| Jan 16, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | 9.77% | 1,750 |
| Jan 15, 2026 | 2.66 | 2.74 | 2.66 | 2.66 | 2.66 | - | 400 |
| Jan 14, 2026 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -2.21% | 2,039 |
| Jan 13, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jan 12, 2026 | 2.70 | 2.82 | 2.70 | 2.72 | 2.72 | -2.86% | 317 |
| Jan 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Jan 8, 2026 | 2.84 | 2.84 | 2.76 | 2.84 | 2.84 | 2.16% | 3,078 |
| Jan 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.21% | - |
| Jan 6, 2026 | 2.72 | 2.82 | 2.72 | 2.72 | 2.72 | -1.45% | 1,200 |
| Jan 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jan 2, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 2.99% | - |
| Dec 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.29% | - |
| Dec 29, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 2.19% | 200 |
| Dec 23, 2025 | 2.78 | 2.80 | 2.74 | 2.74 | 2.74 | 7.03% | 5,180 |
| Dec 22, 2025 | 2.58 | 2.68 | 2.56 | 2.56 | 2.56 | -0.78% | 2,000 |
| Dec 19, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 6.61% | - |
| Dec 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.97% | - |
| Dec 17, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | 4.13% | - |
| Dec 16, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -6.20% | - |
| Dec 15, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Dec 12, 2025 | 2.74 | 2.74 | 2.64 | 2.64 | 2.64 | 11.86% | 9,615 |
| Dec 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | - |
| Dec 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Dec 9, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Dec 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | - |