Douglas AG (FRA:DOU)
Germany · Delayed Price · Currency is EUR 7.97
+0.07 (0.89%)
Aug 26, 2026, 5:29 PM CET
FRA:DOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.93 | 8.02 | 7.93 | 7.96 | - | 0.76% | 2,178 |
| Aug 25, 2026 | 7.86 | 7.95 | 7.86 | 7.90 | 7.90 | -0.13% | 2,178 |
| Aug 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.38% | - |
| Aug 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.51% | - |
| Aug 20, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% | - |
| Aug 19, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Aug 18, 2026 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | -2.35% | 6 |
| Aug 17, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.50% | - |
| Aug 14, 2026 | 7.80 | 8.03 | 7.80 | 8.03 | 8.03 | -0.37% | - |
| Aug 13, 2026 | 8.00 | 8.30 | 8.00 | 8.06 | 8.06 | -0.12% | 1,641 |
| Aug 12, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.86% | - |
| Aug 11, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.86% | 20 |
| Aug 10, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.45% | 20 |
| Aug 7, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.35% | - |
| Aug 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.73% | - |
| Aug 5, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% | - |
| Aug 4, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.11% | 150 |
| Aug 3, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.00% | - |
| Jul 31, 2026 | 8.09 | 8.09 | 8.01 | 8.01 | 8.01 | -0.99% | 100 |
| Jul 30, 2026 | 7.92 | 8.09 | 7.92 | 8.09 | 8.09 | 1.00% | 420 |
| Jul 29, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.99% | - |
| Jul 28, 2026 | 7.91 | 8.09 | 7.91 | 8.09 | 8.09 | 3.32% | 60 |
| Jul 27, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% | - |
| Jul 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.12% | - |
| Jul 23, 2026 | 8.09 | 8.09 | 8.02 | 8.02 | 8.02 | -3.02% | 100 |
| Jul 22, 2026 | 8.23 | 8.32 | 8.23 | 8.27 | 8.27 | -0.84% | 1,000 |
| Jul 21, 2026 | 8.26 | 8.34 | 8.26 | 8.34 | 8.34 | -0.95% | 10 |
| Jul 20, 2026 | 8.27 | 8.42 | 8.27 | 8.42 | 8.42 | 1.94% | 20 |
| Jul 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.36% | - |
| Jul 16, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.35% | - |
| Jul 15, 2026 | 8.02 | 8.10 | 8.00 | 8.10 | 8.10 | -0.25% | 320 |
| Jul 14, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.27% | - |
| Jul 13, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | - |
| Jul 10, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.89% | - |
| Jul 9, 2026 | 8.02 | 8.02 | 7.89 | 7.89 | 7.89 | -2.23% | 1,000 |
| Jul 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Jul 7, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.93% | - |
| Jul 6, 2026 | 8.29 | 8.40 | 8.29 | 8.40 | 8.40 | 0.84% | 126 |
| Jul 3, 2026 | 8.23 | 8.33 | 8.23 | 8.33 | 8.33 | 1.22% | 235 |
| Jul 2, 2026 | 8.05 | 8.23 | 8.05 | 8.23 | 8.23 | 5.51% | 2,000 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.14% | - |
| Jun 30, 2026 | 7.94 | 7.94 | 7.89 | 7.89 | 7.89 | -1.25% | 420 |
| Jun 29, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.87% | - |
| Jun 26, 2026 | 7.85 | 8.06 | 7.85 | 8.06 | 8.06 | 2.15% | 420 |
| Jun 25, 2026 | 7.93 | 7.93 | 7.87 | 7.89 | 7.89 | 1.28% | 29,110 |
| Jun 24, 2026 | 7.83 | 7.85 | 7.79 | 7.79 | 7.79 | -0.51% | 9,620 |
| Jun 23, 2026 | 7.85 | 7.92 | 7.83 | 7.83 | 7.83 | 0.26% | 600 |
| Jun 22, 2026 | 8.03 | 8.03 | 7.79 | 7.81 | 7.81 | -3.22% | 8,743 |
| Jun 19, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | -1.34% | 1,000 |
| Jun 18, 2026 | 8.64 | 8.64 | 7.99 | 8.18 | 8.18 | -6.30% | 1,250 |