Deswell Industries, Inc. (FRA:DW2)
Germany · Delayed Price · Currency is EUR 2.640
-0.060 (-2.22%)
At close: Jan 30, 2026
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Jan 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Jan 28, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Jan 27, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Jan 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 23, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.59% | - |
| Jan 22, 2026 | 2.52 | 2.90 | 2.52 | 2.90 | 2.90 | 0.69% | 1,000 |
| Jan 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Jan 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Jan 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jan 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jan 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Jan 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.52% | - |
| Jan 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Jan 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Jan 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -7.79% | - |
| Jan 7, 2026 | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | 10.00% | 15 |
| Jan 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Jan 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | 5 |
| Jan 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Dec 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Dec 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.32% | - |
| Dec 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.21% | - |
| Dec 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Dec 19, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | - | 420 |
| Dec 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -9.93% | - |
| Dec 17, 2025 | 2.72 | 3.02 | 2.72 | 3.02 | 3.02 | 11.03% | 1,800 |
| Dec 16, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Dec 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Dec 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -7.33% | - |
| Dec 11, 2025 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | 1.35% | 5 |
| Dec 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Dec 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Dec 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Dec 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | 0.66% | - |
| Nov 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | -0.65% | - |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | -1.92% | - |
| Nov 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | -0.64% | - |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | - | - |
| Nov 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | 0.64% | - |
| Nov 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | -3.11% | - |
| Nov 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | -5.85% | - |
| Nov 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | 12.50% | - |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | 4.83% | - |
| Nov 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -0.68% | - |