Douglas AG (FRA:DOU)
Germany · Delayed Price · Currency is EUR 8.06
+0.17 (2.15%)
Jun 26, 2026, 7:38 PM CET
FRA:DOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 8.68 | 8.73 | 8.68 | 8.73 | 8.73 | 0.81% | 125 |
| Jun 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.92% | 20 |
| Jun 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.58% | - |
| Jun 12, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% | - |
| Jun 11, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.14% | - |
| Jun 10, 2026 | 8.76 | 8.95 | 8.76 | 8.86 | 8.86 | 1.26% | 1,510 |
| Jun 9, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.81% | 4 |
| Jun 8, 2026 | 8.86 | 8.86 | 8.68 | 8.68 | 8.68 | -3.56% | 2,360 |
| Jun 5, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -3.74% | 400 |
| Jun 4, 2026 | 9.01 | 9.36 | 9.01 | 9.35 | 9.35 | 1.85% | 1,620 |
| Jun 3, 2026 | 9.04 | 9.18 | 9.04 | 9.18 | 9.18 | 4.56% | 125 |
| Jun 2, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.90% | - |
| Jun 1, 2026 | 8.75 | 8.86 | 8.75 | 8.86 | 8.86 | -2.32% | 1,908 |
| May 29, 2026 | 8.59 | 9.07 | 8.59 | 9.07 | 9.07 | 5.47% | 2,000 |
| May 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| May 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 1,000 |
| May 26, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.59% | 1,000 |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.29% | - |
| May 22, 2026 | 8.64 | 8.64 | 8.56 | 8.56 | 8.56 | -0.58% | 680 |
| May 21, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.01% | - |
| May 20, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.35% | - |
| May 19, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.70% | - |
| May 18, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.04% | - |
| May 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.71% | - |
| May 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.45% | 50 |
| May 13, 2026 | 9.15 | 9.25 | 8.99 | 8.99 | 8.99 | -1.86% | 410 |
| May 12, 2026 | 9.26 | 9.26 | 8.94 | 9.16 | 9.16 | -1.72% | 675 |
| May 11, 2026 | 9.56 | 9.56 | 9.32 | 9.32 | 9.32 | -1.06% | 5 |
| May 8, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.53% | - |
| May 7, 2026 | 9.30 | 9.43 | 9.30 | 9.37 | 9.37 | 0.86% | 1,010 |
| May 6, 2026 | 9.23 | 9.29 | 9.23 | 9.29 | 9.29 | 0.43% | 800 |
| May 5, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -7.13% | 100 |
| May 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | - |
| Apr 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.60% | 360 |
| Apr 29, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.79% | - |
| Apr 28, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.13% | - |
| Apr 27, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.98% | - |
| Apr 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.92% | - |
| Apr 23, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.69% | - |
| Apr 22, 2026 | 10.76 | 10.78 | 10.62 | 10.62 | 10.62 | -3.45% | 1,270 |
| Apr 21, 2026 | 10.88 | 11.00 | 10.88 | 11.00 | 11.00 | 2.04% | 33 |
| Apr 20, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% | - |
| Apr 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.32% | - |