DouYu International Holdings Limited (FRA:DY8)
Germany · Delayed Price · Currency is EUR 4.020
-0.040 (-0.99%)
At close: Jul 31, 2026
FRA:DY8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jul 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.64% | - |
| Jul 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Jul 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | - |
| Jul 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Jul 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Jul 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.98% | - |
| Jul 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Jul 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Jul 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jul 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.06% | - |
| Jul 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Jul 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.37% | - |
| Jul 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Jul 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Jul 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Jul 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Jul 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jul 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 80 |
| Jun 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Jun 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jun 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Jun 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jun 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jun 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jun 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.05% | - |
| Jun 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jun 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.34% | - |
| Jun 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.50% | - |
| Jun 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Jun 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Jun 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Jun 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Jun 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Jun 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Jun 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Jun 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Jun 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.21% | - |
| May 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | - |
| May 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| May 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 6.06% | - |
| May 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| May 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 4 |