Dai Nippon Printing Co., Ltd. (FRA:DNP)
Germany · Delayed Price · Currency is EUR 14.50
+0.30 (2.11%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2.11% | - |
| Jun 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Jun 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| May 29, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 4.14% | 100 |
| May 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| May 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| May 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| May 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| May 18, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | - | 100 |
| May 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| May 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -11.43% | - |
| May 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| May 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| May 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| May 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| May 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.83% | 125 |
| May 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| May 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| May 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Apr 30, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 1 |
| Apr 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | 13 |
| Apr 28, 2026 | 15.60 | 16.00 | 15.60 | 15.80 | 15.80 | 1.94% | 66 |
| Apr 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Apr 24, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 2.56% | 190 |
| Apr 23, 2026 | 15.60 | 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 | -2.46% | - |
| 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% | - |