D2L Inc. (FRA:NE5)
Germany · Delayed Price · Currency is EUR 5.90
-0.20 (-3.28%)
At close: Feb 20, 2026
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Feb 19, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 4.27% | - |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Feb 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Feb 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Feb 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Feb 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Feb 9, 2026 | 6.50 | 7.20 | 6.50 | 6.50 | 6.50 | 1.56% | 113 |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Feb 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Feb 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Feb 3, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 3.12% | - |
| Feb 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jan 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jan 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Jan 28, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | - |
| Jan 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jan 26, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jan 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jan 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Jan 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -10.81% | - |
| Jan 20, 2026 | 6.85 | 7.40 | 6.85 | 7.40 | 7.40 | 4.96% | 37 |
| Jan 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Jan 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jan 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Jan 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Jan 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jan 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jan 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jan 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jan 2, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| Dec 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Dec 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Dec 23, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - | - |
| Dec 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Dec 19, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | - | - |
| Dec 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Dec 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.73% | 2,159 |
| Dec 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Dec 15, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -7.39% | - |
| Dec 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -9.28% | - |
| Dec 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Dec 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Dec 9, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1.04% | - |
| Dec 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |