Dongjiang Environmental Company Limited (FRA:DGN)
Germany · Delayed Price · Currency is EUR 0.1790
-0.0140 (-7.25%)
At close: Jun 26, 2026
FRA:DGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.25% | - |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.58% | - |
| Jun 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -34.48% | - |
| Jun 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 29.46% | - |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 34.94% | - |
| Jun 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | - |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.84% | - |
| Jun 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.22% | - |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 24.52% | - |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.95% | - |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | - |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.19% | - |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | - |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.49% | - |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | - |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | - |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.68% | - |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.93% | - |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.24% | - |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.65% | - |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | - |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | - |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.17% | - |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.16% | - |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | - |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | - |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | - |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.02% | - |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | - |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | - |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.02% | - |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | - |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |