Deswell Industries, Inc. (FRA:DW2)
Germany · Delayed Price · Currency is EUR 3.060
+0.020 (0.66%)
Last updated: Dec 1, 2025, 8:04 AM CET
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | -0.68% | - |
| Nov 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | -2.00% | - |
| Nov 12, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 2.92 | 2.04% | 366 |
| Nov 11, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.86 | 6.52% | 9,000 |
| Nov 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.68 | -3.50% | 1,000 |
| Nov 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.78 | 1.42% | - |
| Nov 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.74 | 1.44% | - |
| Nov 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.70 | -3.47% | - |
| Nov 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | -0.69% | - |
| Nov 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | 5.84% | - |
| Oct 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.66 | -5.52% | - |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -1.36% | - |
| Oct 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | 0.68% | - |
| Oct 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | 1.39% | - |
| Oct 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | -1.37% | - |
| Oct 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | 3.55% | - |
| Oct 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.74 | -2.76% | - |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -2.03% | - |
| Oct 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.88 | 4.96% | - |
| Oct 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.74 | -2.08% | - |
| Oct 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | -1.37% | - |
| Oct 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | 0.69% | - |
| Oct 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -5.84% | - |
| Oct 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.99 | -4.94% | - |
| Oct 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | -1.22% | - |
| Oct 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -0.61% | - |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | 3.12% | - |
| Oct 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | -3.03% | - |
| Oct 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | 0.61% | - |
| Oct 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | - | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -1.20% | - |
| Oct 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 1.22% | - |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -1.20% | - |
| Sep 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 0.61% | - |
| Sep 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | - | - |
| Sep 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | -1.79% | - |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | 2.44% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -1.20% | - |
| Sep 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | -1.78% | - |