Dai Nippon Printing Co., Ltd. (FRA:DNP)
Germany · Delayed Price · Currency is EUR 15.90
-0.50 (-3.05%)
At close: Oct 23, 2026
FRA:DNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Oct 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Oct 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 16, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 2.60% | 33 |
| Oct 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Oct 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Oct 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | 30 |
| Oct 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Oct 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Oct 5, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 4.22% | 84 |
| Oct 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Sep 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Sep 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.80% | - |
| Sep 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | -0.61% | - |
| Sep 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | 1.23% | - |
| Sep 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | 0.62% | - |
| Sep 23, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.10 | - | 3 |
| Sep 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | -0.61% | - |
| Sep 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | - | - |
| Sep 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | -1.81% | - |
| Sep 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | 0.61% | - |
| Sep 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | - | - |
| Sep 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | -1.20% | - |
| Sep 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | - |
| Sep 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -2.34% | - |
| Sep 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 1.18% | - |
| Sep 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | - | - |
| Sep 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | - | - |
| Sep 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | 1.81% | - |
| Sep 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | 0.61% | - |
| Sep 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | 1.23% | - |
| Sep 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | -1.21% | - |
| Sep 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | - | - |
| Aug 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | 0.61% | - |
| Aug 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | -0.61% | - |
| Aug 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | -1.20% | - |
| Aug 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | 0.60% | - |
| Aug 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | -1.19% | - |
| Aug 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | -1.18% | 199 |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | -0.58% | - |
| Aug 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | -1.72% | 4 |
| Aug 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | -1.14% | 50 |
| Aug 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -1.12% | - |
| Aug 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | 50 |