D2L Inc. (FRA:NE5)
Germany · Delayed Price · Currency is EUR 6.70
-0.05 (-0.74%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:NE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 1,500 |
| Oct 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Oct 20, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Oct 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Oct 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Oct 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Oct 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Oct 9, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 7, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Oct 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| Oct 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Oct 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Sep 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Sep 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Sep 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Sep 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Sep 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 17, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 14, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Sep 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Sep 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Sep 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Sep 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Sep 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Aug 31, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 2.54% | - |
| Aug 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Aug 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Aug 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Aug 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 19, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |