Resona Holdings, Inc. (FRA:DW1)
Germany · Delayed Price · Currency is EUR 9.60
-0.25 (-2.54%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:DW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | - | -3.03% | - |
| Apr 22, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -1.00% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Apr 20, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -1.87% | - |
| Apr 17, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.88% | - |
| Apr 16, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - | - |
| Apr 15, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 3.52% | - |
| Apr 14, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | -0.50% | - |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Apr 10, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.02% | - |
| Apr 9, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Apr 8, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 2.97% | - |
| Apr 7, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.02% | - |
| Apr 2, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | -1.98% | - |
| Apr 1, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 5.76% | - |
| Mar 31, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 3.24% | - |
| Mar 30, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -4.64% | - |
| Mar 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.62 | 1.04% | - |
| Mar 26, 2026 | 9.75 | 9.75 | 9.60 | 9.60 | 9.52 | -2.54% | - |
| Mar 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | 1.55% | - |
| Mar 24, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.62 | 5.43% | - |
| Mar 23, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.13 | -2.65% | - |
| Mar 20, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.37 | -0.53% | - |
| Mar 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | 1.06% | - |
| Mar 18, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.32 | 1.08% | - |
| Mar 17, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.22 | -2.11% | - |
| Mar 16, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.42 | 1.60% | - |
| Mar 13, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.27 | 2.19% | - |
| Mar 12, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.08 | -5.18% | - |
| Mar 11, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.57 | -1.53% | - |
| Mar 10, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.72 | - | - |
| Mar 9, 2026 | 9.35 | 9.80 | 9.35 | 9.80 | 9.72 | -0.51% | - |
| Mar 6, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.77 | 5.35% | - |
| Mar 5, 2026 | 9.75 | 9.75 | 9.35 | 9.35 | 9.27 | -0.53% | - |
| Mar 4, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.32 | 1.08% | - |
| Mar 3, 2026 | 9.50 | 9.50 | 9.00 | 9.30 | 9.22 | -3.63% | 530 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.65 | 9.65 | 9.57 | -4.46% | - |
| Feb 27, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.02 | - | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.02 | 1.00% | - |
| Feb 25, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 9.92 | -4.76% | - |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -2.78% | - |
| Feb 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | - | - |
| Feb 20, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.71 | - | - |
| Feb 19, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.71 | 1.89% | - |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 1.92% | - |
| Feb 17, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.32 | -2.80% | - |
| Feb 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -9.32% | - |
| Feb 13, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.70 | 3.51% | - |
| Feb 12, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.31 | -2.56% | - |
| Feb 11, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.61 | 1.74% | - |