Dai-ichi Life Holdings, Inc. (FRA:QHH)
Germany · Delayed Price · Currency is EUR 7.50
-0.10 (-1.32%)
At close: Mar 27, 2026
FRA:QHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Mar 26, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Mar 25, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Mar 24, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | - |
| Mar 23, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | -0.66% | - |
| Mar 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Mar 19, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Mar 18, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Mar 17, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 16, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 7,000 |
| Mar 13, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | - |
| Mar 12, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Mar 11, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Mar 10, 2026 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Mar 9, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Mar 6, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 5, 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Mar 4, 2026 | 7.85 | 8.30 | 7.85 | 8.05 | 8.05 | 5.23% | 150 |
| Mar 3, 2026 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -9.47% | - |
| Mar 2, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | -2.31% | - |
| Feb 27, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Feb 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | - |
| Feb 25, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -1.20% | - |
| Feb 24, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -2.35% | - |
| Feb 23, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 20, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| Feb 19, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -6.11% | - |
| Feb 18, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 9.09% | 7,000 |
| Feb 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Feb 16, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Feb 13, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 3.16% | - |
| Feb 12, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Feb 11, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 2.48% | - |
| Feb 10, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 3.21% | - |
| Feb 9, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | -1.27% | - |
| Feb 6, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 4.64% | - |
| Feb 5, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Feb 4, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.68% | - |
| Feb 3, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Feb 2, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | - |
| Jan 30, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Jan 29, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jan 28, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jan 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 26, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 22, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -1.38% | - |
| Jan 21, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | -2.03% | 400 |
| Jan 20, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 19, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -3.27% | - |