Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany
· Delayed Price · Currency is EUR 20.40
+1.00 (5.15%)
At close: Dec 5, 2025
FRA:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.25 | 20.40 | 19.25 | 20.40 | 20.40 | 5.15% | 75 |
| Dec 4, 2025 | 18.50 | 19.60 | 18.50 | 19.40 | 19.40 | 1.57% | 637 |
| Dec 3, 2025 | 17.60 | 19.10 | 17.60 | 19.10 | 19.10 | 7.00% | 4,000 |
| Dec 2, 2025 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | 0.28% | 12 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% | - |
| Nov 28, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.13% | - |
| Nov 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.32% | - |
| Nov 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.96% | - |
| Nov 25, 2025 | 17.45 | 18.15 | 17.45 | 18.15 | 18.15 | 14.15% | 155 |
| Nov 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.07% | - |
| Nov 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.72% | - |
| Nov 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.87% | - |
| Nov 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Nov 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Nov 17, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | -7.40% | 4 |
| Nov 14, 2025 | 17.50 | 18.25 | 17.50 | 18.25 | 18.25 | 1.39% | 85 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | - |
| Nov 12, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | - |
| Nov 11, 2025 | 17.25 | 17.90 | 17.25 | 17.90 | 17.90 | 3.47% | 310 |
| Nov 10, 2025 | 16.35 | 17.30 | 16.35 | 17.30 | 17.30 | 3.59% | 273 |
| Nov 7, 2025 | 15.70 | 16.70 | 15.70 | 16.70 | 16.70 | 9.51% | 152 |
| Nov 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.01% | - |
| Nov 5, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -7.72% | - |
| Nov 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 75 |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| Oct 31, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.61% | - |
| Oct 30, 2025 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | -2.08% | - |
| Oct 29, 2025 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | -0.88% | 301 |
| Oct 28, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 1.50% | 580 |
| Oct 27, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | 3.09% | - |
| Oct 24, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 4.18% | 30 |
| Oct 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -4.89% | - |
| Oct 22, 2025 | 16.70 | 16.70 | 16.35 | 16.35 | 16.35 | 2.19% | 170 |
| Oct 21, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 5.26% | 320 |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 58 |
| Oct 17, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 180 |
| Oct 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 15, 2025 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | -0.95% | 1,400 |
| Oct 14, 2025 | 15.65 | 15.95 | 15.65 | 15.85 | 15.85 | 1.60% | 2,000 |
| Oct 13, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -0.32% | 65 |
| Oct 10, 2025 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | -11.08% | 259 |
| Oct 9, 2025 | 16.85 | 17.60 | 16.85 | 17.60 | 17.60 | 4.14% | 59 |
| Oct 8, 2025 | 16.45 | 17.25 | 16.45 | 16.90 | 16.90 | 5.62% | 800 |
| Oct 7, 2025 | 15.35 | 16.00 | 15.35 | 16.00 | 16.00 | 0.63% | 350 |
| Oct 6, 2025 | 14.65 | 15.90 | 14.65 | 15.90 | 15.90 | 9.66% | 700 |
| Oct 3, 2025 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -1.69% | 1,100 |
| Oct 2, 2025 | 14.25 | 14.75 | 14.25 | 14.75 | 14.75 | 1.03% | - |
| Oct 1, 2025 | 13.20 | 14.60 | 13.20 | 14.60 | 14.60 | 15.87% | 130 |
| Sep 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.64% | 350 |
| Sep 26, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.35% | - |
| Sep 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | - |
| Sep 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.15% | - |
| Sep 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.12% | - |
| Sep 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.67% | 20 |
| Sep 19, 2025 | 11.60 | 11.95 | 11.60 | 11.95 | 11.95 | 4.82% | 10 |
| Sep 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| Sep 16, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | - |
| Sep 15, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -6.50% | 500 |
| Sep 12, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | -1.20% | 2,500 |
| Sep 11, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.97% | - |
| Sep 10, 2025 | 12.95 | 13.00 | 12.70 | 12.70 | 12.70 | -3.05% | 441 |
| Sep 9, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 250 |
| Sep 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% | - |
| Sep 5, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Sep 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Sep 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Sep 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | 500 |
| Sep 1, 2025 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 1.92% | 60 |
| Aug 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Aug 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | - | - |
| Aug 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | -2.24% | - |
| Aug 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | -1.83% | - |
| Aug 25, 2025 | 13.70 | 13.70 | 13.60 | 13.65 | 13.49 | 5.81% | 610 |
| Aug 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | 1.18% | - |
| Aug 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | -2.67% | - |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | 2.34% | - |
| Aug 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | 3.64% | - |
| Aug 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.21 | 0.82% | - |
| Aug 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | -4.30% | - |
| Aug 14, 2025 | 12.55 | 12.80 | 12.55 | 12.80 | 12.65 | -3.03% | 4 |
| Aug 13, 2025 | 12.05 | 13.20 | 12.05 | 13.20 | 13.05 | 9.54% | 30 |
| Aug 12, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 11.91 | -7.31% | - |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | -3.70% | - |
| Aug 8, 2025 | 13.15 | 13.50 | 13.15 | 13.50 | 13.35 | 4.25% | 150 |
| Aug 7, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.80 | -1.52% | - |
| Aug 6, 2025 | 13.40 | 13.40 | 13.15 | 13.15 | 13.00 | -1.87% | 80 |
| Aug 5, 2025 | 13.45 | 13.45 | 13.40 | 13.40 | 13.25 | -2.55% | - |
| Aug 4, 2025 | 13.60 | 13.75 | 13.60 | 13.75 | 13.59 | -1.08% | - |
| Aug 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - | - |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 0.72% | - |
| Jul 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | -1.43% | - |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -2.44% | - |
| Jul 28, 2025 | 13.95 | 14.35 | 13.95 | 14.35 | 14.19 | 3.61% | 325 |
| Jul 25, 2025 | 13.30 | 13.85 | 13.30 | 13.85 | 13.69 | 4.14% | 2,000 |
| Jul 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | -2.21% | - |
| Jul 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | -0.73% | 100 |
| Jul 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | -2.14% | - |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 10.24% | 500 |