Deswell Industries, Inc. (FRA:DW2)
Germany · Delayed Price · Currency is EUR 2.740
-0.120 (-4.20%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:DW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Apr 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | - |
| Apr 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Apr 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.48% | - |
| Apr 20, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Apr 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Apr 16, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 300 |
| Apr 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Apr 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.34% | - |
| Apr 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Apr 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | - |
| Apr 8, 2026 | 2.56 | 2.76 | 2.56 | 2.76 | 2.76 | 4.55% | 300 |
| Apr 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 6.45% | - |
| Apr 2, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Apr 1, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.58% | - |
| Mar 31, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Mar 30, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Mar 27, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.94% | - |
| Mar 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Mar 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.51% | - |
| Mar 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Mar 23, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -10.81% | - |
| Mar 20, 2026 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | -1.33% | 1,500 |
| Mar 19, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 9.49% | 110 |
| Mar 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Mar 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Mar 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Mar 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Mar 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Mar 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Mar 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Mar 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | - |
| Mar 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Mar 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Mar 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Mar 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Mar 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Feb 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Feb 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Feb 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Feb 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Feb 20, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 3 |
| Feb 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Feb 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Feb 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Feb 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Feb 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Feb 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |