D2L Inc. (FRA:NE5)
Germany · Delayed Price · Currency is EUR 4.640
-0.020 (-0.43%)
At close: Mar 27, 2026
FRA:NE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Mar 26, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | -3.32% | - |
| Mar 25, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | -2.03% | - |
| Mar 24, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | 0.82% | - |
| Mar 23, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | -1.61% | - |
| Mar 20, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Mar 19, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Mar 18, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Mar 17, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | - |
| Mar 16, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -3.54% | - |
| Mar 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Mar 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Mar 10, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 9, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Mar 6, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | - |
| Mar 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 2, 2026 | 5.85 | 6.40 | 5.85 | 5.85 | 5.85 | -0.85% | 150 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Feb 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Feb 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | - |
| 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% | - |