Dowa Holdings Co., Ltd. (FRA:DMI)
Germany · Delayed Price · Currency is EUR 56.00
+2.50 (4.67%)
At close: Feb 20, 2026
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 4.67% | 20 |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Feb 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Feb 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Feb 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 5 |
| Feb 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -7.14% | - |
| Feb 12, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 4.67% | 714 |
| Feb 11, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 3.88% | 22 |
| Feb 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Feb 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4.51% | 255 |
| Feb 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | 100 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | - |
| Feb 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.83% | - |
| Feb 3, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 6.90% | - |
| Feb 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -9.02% | - |
| Jan 30, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | -0.97% | 100 |
| Jan 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Jan 27, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 1.98% | 317 |
| Jan 26, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 3.91% | 30 |
| Jan 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.25% | - |
| Jan 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Jan 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Jan 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Jan 19, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 3.86% | 23 |
| Jan 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| Jan 15, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 9 |
| Jan 14, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 0.84% | 395 |
| Jan 13, 2026 | 46.40 | 47.60 | 46.40 | 47.60 | 47.60 | 8.18% | 52 |
| Jan 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Jan 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Jan 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Jan 7, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.54% | - |
| Jan 6, 2026 | 43.00 | 45.20 | 43.00 | 45.20 | 45.20 | 11.88% | 500 |
| Jan 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Dec 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 7.98% | - |
| Dec 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Dec 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Dec 19, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Dec 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 7.34% | - |
| Dec 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Dec 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Dec 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Dec 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Dec 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 6.02% | 2 |
| Dec 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Dec 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |