Designer Brands Inc. (FRA:D9W)
Germany
· Delayed Price · Currency is EUR 4.100
+0.103 (2.58%)
At close: Dec 5, 2025
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -2.48% | - |
| Dec 4, 2025 | 3.90 | 4.06 | 3.90 | 4.04 | 4.00 | 4.12% | - |
| Dec 3, 2025 | 3.56 | 3.88 | 3.56 | 3.88 | 3.84 | 8.99% | - |
| Dec 2, 2025 | 3.60 | 3.60 | 3.52 | 3.56 | 3.52 | -2.20% | - |
| Dec 1, 2025 | 3.66 | 3.66 | 3.52 | 3.64 | 3.60 | -0.55% | - |
| Nov 28, 2025 | 3.74 | 3.74 | 3.62 | 3.66 | 3.62 | -1.61% | - |
| Nov 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | - | - |
| Nov 26, 2025 | 3.40 | 3.72 | 3.40 | 3.72 | 3.68 | 8.77% | - |
| Nov 25, 2025 | 3.14 | 3.54 | 3.14 | 3.42 | 3.38 | 9.62% | - |
| Nov 24, 2025 | 3.08 | 3.12 | 3.02 | 3.12 | 3.09 | 0.65% | - |
| Nov 21, 2025 | 2.88 | 3.14 | 2.88 | 3.10 | 3.07 | 7.64% | - |
| Nov 20, 2025 | 2.94 | 2.98 | 2.86 | 2.88 | 2.85 | -2.04% | - |
| Nov 19, 2025 | 2.96 | 3.00 | 2.94 | 2.94 | 2.91 | -2.00% | - |
| Nov 18, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | 2.97 | -3.23% | - |
| Nov 17, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.07 | -2.52% | - |
| Nov 14, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.15 | -2.45% | - |
| Nov 13, 2025 | 3.46 | 3.46 | 3.24 | 3.26 | 3.23 | -5.78% | - |
| Nov 12, 2025 | 3.24 | 3.48 | 3.24 | 3.46 | 3.42 | 6.79% | 1,050 |
| Nov 11, 2025 | 3.40 | 3.40 | 3.24 | 3.24 | 3.21 | -4.14% | - |
| Nov 10, 2025 | 3.50 | 3.50 | 3.38 | 3.38 | 3.34 | -3.43% | - |
| Nov 7, 2025 | 3.42 | 3.50 | 3.30 | 3.50 | 3.46 | 1.74% | - |
| Nov 6, 2025 | 3.44 | 3.44 | 3.34 | 3.44 | 3.40 | - | - |
| Nov 5, 2025 | 3.06 | 3.52 | 3.06 | 3.44 | 3.40 | 11.69% | - |
| Nov 4, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.05 | -3.75% | - |
| Nov 3, 2025 | 3.16 | 3.26 | 3.14 | 3.20 | 3.17 | 1.91% | - |
| Oct 31, 2025 | 3.00 | 3.16 | 3.00 | 3.14 | 3.11 | 4.67% | - |
| Oct 30, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 2.97 | -3.85% | - |
| Oct 29, 2025 | 3.14 | 3.26 | 3.12 | 3.12 | 3.09 | - | - |
| Oct 28, 2025 | 3.14 | 3.18 | 3.10 | 3.12 | 3.09 | -0.64% | - |
| Oct 27, 2025 | 3.20 | 3.30 | 3.14 | 3.14 | 3.11 | -0.63% | - |
| Oct 24, 2025 | 3.16 | 3.24 | 3.16 | 3.16 | 3.13 | - | - |
| Oct 23, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.13 | 1.28% | - |
| Oct 22, 2025 | 3.10 | 3.16 | 3.06 | 3.12 | 3.09 | - | - |
| Oct 21, 2025 | 3.02 | 3.14 | 3.02 | 3.12 | 3.09 | 3.31% | - |
| Oct 20, 2025 | 2.86 | 3.02 | 2.86 | 3.02 | 2.99 | 5.59% | - |
| Oct 17, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.83 | -2.72% | - |
| Oct 16, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.91 | -2.00% | - |
| Oct 15, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 2.97 | -0.66% | - |
| Oct 14, 2025 | 2.86 | 3.02 | 2.86 | 3.02 | 2.99 | 4.86% | - |
| Oct 13, 2025 | 2.74 | 2.88 | 2.74 | 2.88 | 2.85 | 5.11% | - |
| Oct 10, 2025 | 2.80 | 2.82 | 2.72 | 2.74 | 2.71 | -2.84% | - |
| Oct 9, 2025 | 2.96 | 2.96 | 2.82 | 2.82 | 2.79 | -5.37% | - |
| Oct 8, 2025 | 2.90 | 3.00 | 2.90 | 2.98 | 2.95 | 2.76% | - |
| Oct 7, 2025 | 2.94 | 2.94 | 2.86 | 2.90 | 2.87 | -2.03% | - |
| Oct 6, 2025 | 3.04 | 3.08 | 2.96 | 2.96 | 2.93 | -1.99% | - |
| Oct 3, 2025 | 2.98 | 3.08 | 2.98 | 3.02 | 2.99 | 0.67% | - |
| Oct 2, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 2.93 | -1.32% | - |
| Oct 1, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 2.96 | 2.01% | - |
| Sep 30, 2025 | 3.02 | 3.02 | 2.94 | 2.98 | 2.91 | -1.97% | - |
| Sep 29, 2025 | 3.18 | 3.18 | 3.04 | 3.04 | 2.96 | -5.00% | - |
| Sep 26, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.12 | 1.27% | - |
| Sep 25, 2025 | 3.28 | 3.28 | 3.12 | 3.16 | 3.08 | -4.24% | - |
| Sep 24, 2025 | 3.24 | 3.34 | 3.24 | 3.30 | 3.22 | 1.23% | - |
| Sep 23, 2025 | 3.26 | 3.32 | 3.24 | 3.26 | 3.18 | -1.21% | - |
| Sep 22, 2025 | 3.48 | 3.48 | 3.30 | 3.30 | 3.22 | -5.71% | - |
| Sep 19, 2025 | 3.64 | 3.64 | 3.46 | 3.50 | 3.41 | -3.85% | - |
| Sep 18, 2025 | 3.56 | 3.66 | 3.56 | 3.64 | 3.55 | 2.25% | - |
| Sep 17, 2025 | 3.52 | 3.66 | 3.52 | 3.56 | 3.47 | 0.56% | - |
| Sep 16, 2025 | 3.70 | 3.70 | 3.52 | 3.54 | 3.45 | -5.35% | - |
| Sep 15, 2025 | 3.80 | 3.86 | 3.60 | 3.74 | 3.65 | -2.09% | - |
| Sep 12, 2025 | 3.82 | 3.84 | 3.56 | 3.82 | 3.73 | - | 350 |
| Sep 11, 2025 | 4.04 | 4.04 | 3.82 | 3.82 | 3.73 | -4.98% | 700 |
| Sep 10, 2025 | 3.70 | 4.12 | 3.70 | 4.02 | 3.92 | 8.65% | - |
| Sep 9, 2025 | 3.52 | 3.74 | 3.52 | 3.70 | 3.61 | 5.11% | 750 |
| Sep 8, 2025 | 3.96 | 3.96 | 3.52 | 3.52 | 3.43 | -12.00% | 300 |
| Sep 5, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 3.90 | 6.95% | - |
| Sep 4, 2025 | 3.36 | 3.76 | 3.36 | 3.74 | 3.65 | 10.65% | - |
| Sep 3, 2025 | 3.20 | 3.48 | 3.18 | 3.38 | 3.30 | 4.97% | - |
| Sep 2, 2025 | 3.08 | 3.26 | 3.08 | 3.22 | 3.14 | 4.55% | 200 |
| Sep 1, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.00 | -1.91% | - |
| Aug 29, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.06 | -1.26% | - |
| Aug 28, 2025 | 3.22 | 3.22 | 3.16 | 3.18 | 3.10 | -1.85% | - |
| Aug 27, 2025 | 3.06 | 3.24 | 3.04 | 3.24 | 3.16 | 8.00% | - |
| Aug 26, 2025 | 2.94 | 3.06 | 2.94 | 3.00 | 2.93 | 1.35% | - |
| Aug 25, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.89 | -1.99% | - |
| Aug 22, 2025 | 2.96 | 3.08 | 2.92 | 3.02 | 2.95 | 2.03% | - |
| Aug 21, 2025 | 2.70 | 2.96 | 2.62 | 2.96 | 2.89 | 9.63% | - |
| Aug 20, 2025 | 2.68 | 2.72 | 2.64 | 2.70 | 2.63 | 0.75% | - |
| Aug 19, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | 2.61 | -2.19% | - |
| Aug 18, 2025 | 2.74 | 2.80 | 2.72 | 2.74 | 2.67 | -1.44% | - |
| Aug 15, 2025 | 2.92 | 2.92 | 2.78 | 2.78 | 2.71 | -5.44% | - |
| Aug 14, 2025 | 2.82 | 2.94 | 2.70 | 2.94 | 2.87 | 4.26% | - |
| Aug 13, 2025 | 2.52 | 2.82 | 2.52 | 2.82 | 2.75 | 9.30% | - |
| Aug 12, 2025 | 2.42 | 2.66 | 2.42 | 2.58 | 2.52 | 6.61% | - |
| Aug 11, 2025 | 2.52 | 2.52 | 2.38 | 2.42 | 2.36 | -2.42% | - |
| Aug 8, 2025 | 2.54 | 2.54 | 2.42 | 2.48 | 2.42 | - | - |
| Aug 7, 2025 | 2.44 | 2.56 | 2.44 | 2.48 | 2.42 | 0.81% | - |
| Aug 6, 2025 | 2.44 | 2.48 | 2.44 | 2.46 | 2.40 | - | - |
| Aug 5, 2025 | 2.36 | 2.46 | 2.32 | 2.46 | 2.40 | 3.36% | - |
| Aug 4, 2025 | 2.22 | 2.50 | 2.22 | 2.38 | 2.32 | 9.17% | - |
| Aug 1, 2025 | 2.44 | 2.44 | 2.18 | 2.18 | 2.13 | -10.66% | - |
| Jul 31, 2025 | 2.48 | 2.48 | 2.36 | 2.44 | 2.38 | -1.61% | - |
| Jul 30, 2025 | 2.66 | 2.68 | 2.48 | 2.48 | 2.42 | -6.77% | - |
| Jul 29, 2025 | 2.88 | 2.88 | 2.66 | 2.66 | 2.59 | -8.90% | - |
| Jul 28, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.85 | 5.04% | - |
| Jul 25, 2025 | 2.82 | 2.84 | 2.76 | 2.78 | 2.71 | -2.11% | - |
| Jul 24, 2025 | 2.84 | 2.92 | 2.80 | 2.84 | 2.77 | -1.39% | 200 |
| Jul 23, 2025 | 2.84 | 2.94 | 2.84 | 2.88 | 2.81 | - | - |
| Jul 22, 2025 | 2.48 | 2.88 | 2.48 | 2.88 | 2.81 | 15.20% | - |
| Jul 21, 2025 | 2.44 | 2.54 | 2.44 | 2.50 | 2.44 | 1.63% | - |