Downer EDI Limited (FRA:DNE)
Germany · Delayed Price · Currency is EUR 3.960
-0.020 (-0.50%)
At close: Sep 18, 2026
FRA:DNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Sep 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Sep 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Sep 9, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Sep 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Sep 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Sep 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Sep 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.02% | - |
| Sep 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -1.01% | - |
| Aug 31, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | 0.51% | - |
| Aug 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.84 | -1.01% | - |
| Aug 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | -1.49% | - |
| Aug 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | 1.00% | - |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | 1.01% | - |
| Aug 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | 1.02% | - |
| Aug 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -1.01% | - |
| Aug 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | -10.81% | - |
| Aug 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -0.89% | - |
| Aug 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | 0.90% | - |
| Aug 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -0.89% | - |
| Aug 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | -0.88% | - |
| Aug 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | -1.74% | - |
| Aug 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | -0.43% | - |
| Aug 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | -0.86% | - |
| Aug 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | -0.85% | - |
| Aug 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | -0.84% | - |
| Aug 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | -0.84% | - |
| Aug 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | 0.42% | - |
| Aug 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.64 | 2.59% | - |
| Aug 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | 0.43% | - |
| Jul 31, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | 0.87% | - |
| Jul 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | -2.14% | - |
| Jul 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -0.85% | - |
| Jul 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | - | - |
| Jul 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | - | - |
| Jul 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | -0.42% | - |
| Jul 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | -0.84% | - |
| Jul 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | - | - |
| Jul 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | 1.27% | - |
| Jul 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | - | - |
| Jul 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | 0.43% | - |
| Jul 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | - | - |
| Jul 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | 0.86% | - |
| Jul 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | 0.43% | - |
| Jul 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | -0.85% | - |