DENSO Corporation (FRA:DNO)
Germany · Delayed Price · Currency is EUR 10.07
-0.23 (-2.23%)
At close: Apr 23, 2026
FRA:DNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | - | -2.23% | - |
| Apr 22, 2026 | 10.23 | 10.30 | 10.23 | 10.30 | 10.30 | -0.96% | 2,675 |
| Apr 21, 2026 | 10.31 | 10.40 | 10.31 | 10.40 | 10.40 | 0.14% | 3,346 |
| Apr 20, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.12% | - |
| Apr 17, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% | - |
| Apr 16, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.05% | - |
| Apr 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.05% | 3 |
| Apr 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.35% | - |
| Apr 13, 2026 | 10.22 | 10.35 | 10.22 | 10.35 | 10.35 | - | 300 |
| Apr 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | - |
| Apr 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | - |
| Apr 8, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.89% | - |
| Apr 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.58% | - |
| Apr 2, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -3.28% | - |
| Apr 1, 2026 | 10.58 | 10.82 | 10.58 | 10.82 | 10.82 | 1.84% | 200 |
| Mar 31, 2026 | 10.66 | 10.66 | 10.62 | 10.62 | 10.62 | 3.66% | 30 |
| Mar 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | - |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 0.86% | - |
| Mar 26, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.23 | 0.39% | - |
| Mar 25, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.19 | 0.19% | - |
| Mar 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.17 | 2.99% | - |
| Mar 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.88 | -3.27% | - |
| Mar 20, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.21 | -0.05% | - |
| Mar 19, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | -2.62% | - |
| Mar 18, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.49 | 1.04% | - |
| Mar 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | 0.14% | - |
| Mar 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.37 | - | - |
| Mar 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.37 | -2.72% | - |
| Mar 12, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.66 | -0.55% | - |
| Mar 11, 2026 | 10.93 | 10.93 | 10.90 | 10.90 | 10.72 | -0.23% | 500 |
| Mar 10, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.74 | -1.93% | - |
| Mar 9, 2026 | 10.81 | 11.14 | 10.81 | 11.14 | 10.96 | 1.41% | 1,600 |
| Mar 6, 2026 | 11.06 | 11.06 | 10.99 | 10.99 | 10.80 | -3.39% | 200 |
| Mar 5, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.18 | -3.64% | - |
| Mar 4, 2026 | 11.31 | 11.80 | 11.31 | 11.80 | 11.60 | 2.03% | 1,690 |
| Mar 3, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.37 | -2.41% | - |
| Mar 2, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.65 | -4.47% | - |
| Feb 27, 2026 | 12.17 | 12.41 | 12.17 | 12.41 | 12.20 | 2.90% | 1,000 |
| Feb 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.86 | 0.04% | - |
| Feb 25, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.85 | -0.33% | - |
| Feb 24, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 11.89 | 0.33% | - |
| Feb 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.85 | -0.58% | - |
| Feb 20, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.92 | -2.57% | - |
| Feb 19, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.23 | 0.48% | - |
| Feb 18, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.18 | 1.56% | - |
| Feb 17, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 11.99 | 1.97% | - |
| Feb 16, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.76 | -0.62% | - |
| Feb 13, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.83 | 3.75% | - |
| Feb 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.40 | 0.52% | - |
| Feb 11, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.34 | 0.30% | - |