Dai Nippon Printing Co., Ltd. (FRA:DNP0)
Germany · Delayed Price · Currency is EUR 8.30
+0.70 (9.21%)
At close: Oct 23, 2026
FRA:DNP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 9.21% | - |
| Oct 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Oct 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -6.06% | - |
| Oct 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10.74% | - |
| Oct 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.73% | - |
| Oct 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Oct 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Oct 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Oct 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Oct 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.88% | - |
| Oct 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Oct 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Oct 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Oct 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Oct 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Sep 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Sep 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.42% | - |
| Sep 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 9.93% | - |
| Sep 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Sep 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Sep 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Sep 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Sep 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Sep 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Sep 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Sep 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Sep 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Sep 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Sep 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Sep 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Sep 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | - |
| Aug 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Aug 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Aug 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Aug 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Aug 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Aug 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Aug 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Aug 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Aug 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Aug 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |