Dai Nippon Printing Co., Ltd. (FRA:DNP)
Germany · Delayed Price · Currency is EUR 15.60
+0.20 (1.30%)
At close: Mar 27, 2026
FRA:DNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Mar 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Mar 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Mar 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Mar 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Mar 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Mar 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Mar 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Mar 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Mar 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Mar 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Mar 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Mar 9, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -4.73% | 55 |
| Mar 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | 350 |
| Mar 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Mar 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Feb 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Feb 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Feb 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Feb 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Feb 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Feb 18, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 4.32% | 32 |
| Feb 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Feb 12, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 4.14% | 19 |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Feb 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Feb 9, 2026 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 9.03% | 353 |
| Feb 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 2, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 4.03% | 365 |
| Jan 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jan 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jan 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jan 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jan 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |