Daiwa Securities Group Inc. (FRA:DSE)
Germany · Delayed Price · Currency is EUR 8.55
-0.10 (-1.16%)
At close: Feb 20, 2026
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -1.16% | - |
| Feb 19, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Feb 18, 2026 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | -1.15% | 60 |
| Feb 17, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 1.16% | - |
| Feb 16, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Feb 13, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | - |
| Feb 12, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Feb 11, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.67% | - |
| Feb 10, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 3.45% | - |
| Feb 9, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.75% | - |
| Feb 6, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 4.27% | - |
| Feb 5, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.23% | - |
| Feb 4, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Feb 3, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Feb 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Jan 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jan 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jan 27, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jan 26, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jan 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jan 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 21, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | - |
| Jan 20, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Jan 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Jan 16, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Jan 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jan 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jan 13, 2026 | 7.95 | 8.30 | 7.85 | 7.95 | 7.95 | - | 2,603 |
| Jan 12, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.27% | 125 |
| Jan 9, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 1.95% | - |
| Jan 8, 2026 | 7.70 | 8.10 | 7.70 | 7.70 | 7.70 | - | 2,500 |
| Jan 7, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Jan 5, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | - |
| Jan 2, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 29, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Dec 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 19, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Dec 18, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 2.86% | - |
| Dec 17, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Dec 16, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -1.36% | - |
| Dec 15, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Dec 12, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Dec 11, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | - |
| Dec 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Dec 9, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 8, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | - |