Dar Global PLC (FRA:L16)
Germany · Delayed Price · Currency is EUR 6.65
-0.05 (-0.75%)
At close: Jun 26, 2026
FRA:L16 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jun 25, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | - |
| Jun 24, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Jun 23, 2026 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 5.56% | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jun 19, 2026 | 7.05 | 7.05 | 6.25 | 6.25 | 6.25 | -6.02% | - |
| Jun 18, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | -1.48% | - |
| Jun 17, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 3.05% | - |
| Jun 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jun 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jun 12, 2026 | 6.55 | 7.10 | 6.55 | 6.55 | 6.55 | - | 320 |
| Jun 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Jun 9, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 8, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jun 5, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 3.12% | - |
| Jun 4, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jun 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jun 2, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | - |
| Jun 1, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | -10.34% | - |
| May 29, 2026 | 6.50 | 7.25 | 6.35 | 7.25 | 7.25 | 11.54% | 4 |
| May 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 26, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 1.56% | - |
| May 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| May 22, 2026 | 6.55 | 6.55 | 6.20 | 6.20 | 6.20 | -5.34% | - |
| May 21, 2026 | 6.95 | 6.95 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| May 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| May 19, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| May 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 15, 2026 | 6.40 | 6.90 | 6.40 | 6.90 | 6.90 | 7.81% | - |
| May 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| May 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 8, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| May 7, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 6.61% | - |
| May 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| May 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Apr 30, 2026 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | 4.31% | - |
| Apr 29, 2026 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Apr 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 27, 2026 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | 5.22% | - |
| Apr 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Apr 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 17, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |