Dai Nippon Printing Co., Ltd. (FRA:DNP)
Germany · Delayed Price · Currency is EUR 15.80
+0.20 (1.28%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:DNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.64% | - |
| Apr 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Apr 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Apr 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Apr 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Apr 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Apr 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | 645 |
| Apr 14, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 645 |
| Apr 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 19 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Apr 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Apr 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Apr 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Mar 31, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Mar 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | 1.30% | - |
| Mar 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | -1.91% | - |
| Mar 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | 1.29% | - |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | 3.33% | - |
| Mar 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | -4.46% | - |
| Mar 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - | - |
| Mar 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | -4.27% | - |
| Mar 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | 1.86% | - |
| Mar 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 0.63% | - |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | -1.23% | - |
| Mar 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - | - |
| Mar 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -2.41% | - |
| Mar 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | 1.22% | - |
| Mar 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | 1.86% | - |
| Mar 9, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 15.98 | -4.73% | 55 |
| Mar 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | - | - |
| Mar 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | - | - |
| Mar 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | -1.74% | 350 |
| Mar 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | -1.71% | - |
| Mar 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | 0.57% | - |
| Feb 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | 1.75% | - |
| Feb 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | - | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | - | - |
| Feb 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | 2.40% | - |
| Feb 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.57 | 0.60% | - |
| Feb 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | 1.22% | - |
| Feb 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | -2.96% | - |
| Feb 18, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.77 | 4.32% | 32 |
| Feb 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -4.14% | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | -1.74% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | -2.27% | - |
| Feb 12, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.47 | 4.14% | 19 |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | 1.20% | - |