Darwin AG (MUN:7V0)
Germany · Delayed Price · Currency is EUR 7.70
-0.30 (-3.75%)
At close: Mar 25, 2026
Darwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 500 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 150 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | -11.60% | 650 |
| Mar 18, 2026 | 8.40 | 9.05 | 8.40 | 9.05 | 9.05 | 6.47% | 400 |
| Mar 17, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.03% | 620 |
| Mar 16, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 3.13% | 150 |
| Mar 3, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 50 |
| Mar 2, 2026 | 9.30 | 9.30 | 8.05 | 8.05 | 8.05 | -14.81% | 50 |
| Feb 25, 2026 | 8.50 | 9.45 | 8.50 | 9.45 | 9.45 | 5.59% | 800 |
| Feb 24, 2026 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -4.28% | 250 |
| Feb 23, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 2.19% | 23 |
| Feb 18, 2026 | 10.10 | 10.10 | 9.15 | 9.15 | 9.15 | -9.41% | 170 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -12.17% | 550 |
| Feb 11, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 1,900 |
| Feb 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 600 |
| Feb 6, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | 60 |
| Feb 5, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 7.41% | 20 |
| Feb 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 50 |
| Feb 3, 2026 | 11.70 | 11.70 | 10.90 | 10.90 | 10.90 | -6.84% | 1,000 |
| Feb 2, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 10.38% | 51 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 100 |
| Jan 29, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 8.72% | 200 |
| Jan 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 50 |
| Jan 26, 2026 | 8.80 | 9.75 | 8.80 | 9.75 | 9.75 | 10.80% | 120 |
| Jan 23, 2026 | 8.20 | 8.80 | 8.20 | 8.80 | 8.80 | 7.98% | 50 |
| Jan 14, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 2.52% | 50 |
| Jan 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.22% | 800 |
| Jan 7, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 7.10% | 300 |
| Dec 22, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 300 |
| Dec 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 16.79% | 920 |
| Oct 14, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 300 |