Diagnostic Medical Systems S.A. (FRA:DMS1)
Germany · Delayed Price · Currency is EUR 1.215
-0.005 (-0.41%)
Feb 20, 2026, 4:00 PM EST
FRA:DMS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Feb 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Feb 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.21% | - |
| Feb 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Feb 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Feb 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -11.89% | - |
| Feb 9, 2026 | 1.28 | 1.43 | 1.28 | 1.43 | 1.43 | 9.58% | 1,377 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Feb 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -10.54% | - |
| Feb 2, 2026 | 1.27 | 1.47 | 1.27 | 1.47 | 1.47 | 15.75% | 4,966 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Jan 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.13% | - |
| Jan 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.28% | - |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.18% | - |
| Jan 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 9.58% | - |
| Jan 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Jan 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Jan 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jan 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Jan 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Jan 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.05% | - |
| Jan 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | - |
| Jan 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Jan 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Jan 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Jan 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jan 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.98% | - |
| Dec 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.89% | - |
| Dec 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.76% | - |
| Dec 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.21% | - |
| Dec 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Dec 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Dec 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | - |
| Dec 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | - |
| Dec 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Dec 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Dec 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.12% | - |