Downer EDI Limited (FRA:DNE)
Germany · Delayed Price · Currency is EUR 4.500
-0.100 (-2.17%)
At close: Mar 27, 2026
FRA:DNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Mar 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Mar 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Mar 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Mar 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Mar 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Mar 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Mar 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Mar 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Mar 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Mar 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Mar 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Mar 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.44% | - |
| Mar 6, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Mar 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Mar 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Mar 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -6.79% | - |
| Mar 2, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.22 | 3.92% | 40 |
| Feb 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | 2.00% | - |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -0.99% | - |
| Feb 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 3.48% | - |
| Feb 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 2.09% | - |
| Feb 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 4.82% | - |
| Feb 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | - | - |
| Feb 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | 1.33% | - |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | - | - |
| Feb 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 0.45% | - |
| Feb 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.41 | 0.45% | - |
| Feb 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.39 | -3.04% | - |
| Feb 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | -1.29% | - |
| Feb 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | 1.75% | - |
| Feb 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | 0.44% | - |
| Feb 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | 5.07% | - |
| Feb 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | -5.24% | - |
| Feb 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | -0.87% | - |
| Feb 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | -0.43% | - |
| Feb 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | -3.33% | - |
| Feb 2, 2026 | 4.56 | 4.80 | 4.56 | 4.80 | 4.73 | 4.35% | 478 |
| Jan 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | 1.32% | - |
| Jan 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | 0.89% | - |
| Jan 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 0.90% | - |
| Jan 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.39 | 0.90% | - |
| Jan 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | - | - |
| Jan 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | -3.49% | - |
| Jan 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | 0.88% | - |
| Jan 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | - | - |
| Jan 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | - | - |
| Jan 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -0.87% | - |