Alantra Partners, S.A. (FRA:DNY)
Germany · Delayed Price · Currency is EUR 9.80
-0.10 (-1.01%)
Last updated: Jun 26, 2026, 8:31 PM CET
FRA:DNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Jun 25, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.80% | - |
| Jun 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.26% | - |
| Jun 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.21% | - |
| Jun 22, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | - |
| Jun 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Jun 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.52% | - |
| Jun 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.40% | - |
| Jun 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | - |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Jun 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jun 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jun 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | - |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| May 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| May 28, 2026 | 9.94 | 10.10 | 9.94 | 10.10 | 10.10 | 1.61% | 545 |
| May 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| May 26, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| May 25, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | - |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| May 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| May 20, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 1.50% | 346 |
| May 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| May 18, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 2,500 |
| May 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| May 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.52% | - |
| May 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% | - |
| May 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% | - |
| May 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -7.98% | - |
| May 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.95% | - |
| May 7, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.35 | - | - |
| May 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.35 | 1.42% | - |
| May 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.20 | 1.44% | - |
| May 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.06 | -0.95% | - |
| Apr 30, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.15 | - | - |
| Apr 29, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.15 | -1.86% | - |
| Apr 28, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.35 | -3.59% | - |
| Apr 27, 2026 | 10.60 | 11.15 | 10.60 | 11.15 | 10.73 | 6.19% | 561 |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.10 | 0.48% | - |
| Apr 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.06 | -0.48% | - |
| Apr 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.10 | -3.23% | - |
| Apr 21, 2026 | 10.35 | 10.85 | 10.35 | 10.85 | 10.44 | 4.83% | 1,288 |
| Apr 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 9.96 | 2.99% | - |
| Apr 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.67 | -1.95% | - |