Deswell Industries, Inc. (FRA:DW2)
Germany · Delayed Price · Currency is EUR 2.580
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:DW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | - | -3.01% | - |
| Aug 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Aug 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33% | - |
| Aug 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | - |
| Aug 20, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Aug 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Aug 18, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Aug 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Aug 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -10.07% | - |
| Aug 12, 2026 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | 10.37% | 155 |
| Aug 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Aug 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Aug 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Aug 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 5, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 4, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.16% | - |
| Aug 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | 82 |
| Jul 31, 2026 | 2.72 | 3.10 | 2.72 | 3.02 | 3.02 | 3.42% | 45 |
| Jul 30, 2026 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | -4.58% | 20 |
| Jul 29, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 6.25% | 6 |
| Jul 28, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Jul 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | - |
| Jul 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jul 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Jul 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jul 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -7.32% | - |
| Jul 20, 2026 | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | 7.89% | 45 |
| Jul 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Jul 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jul 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.88% | - |
| Jul 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 100 |
| Jul 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Jul 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Jul 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jul 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jul 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jul 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | - |
| Jul 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.19% | - |
| Jul 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.08 | 2.45% | - |
| Jun 30, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.00 | -1.21% | 100 |
| Jun 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.04 | 4.43% | - |
| Jun 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 2.91 | -3.07% | - |
| Jun 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.00 | 3.82% | 860 |
| Jun 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 2.89 | -4.85% | - |
| Jun 23, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.04 | -0.60% | 20 |
| Jun 22, 2026 | 3.14 | 3.38 | 3.14 | 3.32 | 3.06 | 5.06% | 1,100 |
| Jun 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 2.91 | 6.76% | - |
| Jun 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.73 | - | - |