SCREEN Holdings Co., Ltd. (FRA:DAO)
Germany
· Delayed Price · Currency is EUR 75.42
-1.54 (-2.00%)
At close: Dec 5, 2025
SCREEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.21% | - |
| Dec 3, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 7.35% | - |
| Dec 2, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -2.55% | - |
| Dec 1, 2025 | 72.40 | 73.72 | 72.40 | 73.72 | 73.72 | 4.21% | 238 |
| Nov 28, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.81% | - |
| Nov 27, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 3.60% | - |
| Nov 26, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.64% | - |
| Nov 25, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.32% | - |
| Nov 24, 2025 | 68.14 | 68.18 | 68.00 | 68.18 | 68.18 | 0.68% | 183 |
| Nov 21, 2025 | 67.98 | 67.98 | 67.72 | 67.72 | 67.72 | -4.08% | 25 |
| Nov 20, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 4.35% | - |
| Nov 19, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -1.54% | - |
| Nov 18, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -3.46% | - |
| Nov 17, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 0.91% | - |
| Nov 14, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -0.06% | - |
| Nov 13, 2025 | 69.74 | 70.58 | 69.74 | 70.58 | 70.58 | 7.99% | 400 |
| Nov 12, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -2.42% | - |
| Nov 11, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -1.12% | - |
| Nov 10, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.71% | - |
| Nov 7, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -2.60% | - |
| Nov 6, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -0.70% | - |
| Nov 5, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -3.02% | - |
| Nov 4, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -1.87% | 20 |
| Nov 3, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -1.47% | - |
| Oct 31, 2025 | 73.84 | 76.00 | 73.84 | 76.00 | 76.00 | -5.68% | 200 |
| Oct 30, 2025 | 79.60 | 80.58 | 79.60 | 80.58 | 80.58 | 4.87% | 15 |
| Oct 29, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.92% | - |
| Oct 28, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.94% | - |
| Oct 27, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 2.40% | - |
| Oct 24, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 3.56% | - |
| Oct 23, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.41% | - |
| Oct 22, 2025 | 73.82 | 73.82 | 72.78 | 72.78 | 72.78 | -7.26% | 550 |
| Oct 21, 2025 | 77.68 | 78.48 | 77.68 | 78.48 | 78.48 | 1.34% | 50 |
| Oct 20, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.73% | - |
| Oct 17, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -5.27% | - |
| Oct 16, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 3.47% | - |
| Oct 15, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 6.03% | - |
| Oct 14, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -0.08% | - |
| Oct 13, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 0.03% | - |
| Oct 10, 2025 | 77.70 | 77.70 | 74.02 | 74.02 | 74.02 | -7.20% | 120 |
| Oct 9, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -3.41% | - |
| Oct 8, 2025 | 82.62 | 82.62 | 82.58 | 82.58 | 82.58 | -1.69% | 400 |
| Oct 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.67% | - |
| Oct 6, 2025 | 85.02 | 87.20 | 85.02 | 87.20 | 87.20 | 5.09% | 20 |
| Oct 3, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.24% | - |
| Oct 2, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 7.93% | - |
| Oct 1, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.18% | - |
| Sep 30, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.21% | - |
| Sep 29, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.13% | - |
| Sep 26, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.08 | -4.26% | - |
| Sep 25, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 79.46 | 0.33% | - |
| Sep 24, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.21 | 1.29% | - |
| Sep 23, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.20 | -0.30% | - |
| Sep 22, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 78.43 | -1.57% | - |
| Sep 19, 2025 | 78.24 | 80.42 | 78.24 | 80.42 | 79.68 | 5.84% | 51 |
| Sep 18, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.28 | 3.63% | - |
| Sep 17, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 72.65 | -0.57% | - |
| Sep 16, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.06 | 5.61% | - |
| Sep 15, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.18 | 0.43% | - |
| Sep 12, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 68.88 | -2.22% | - |
| Sep 11, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 70.45 | 6.50% | - |
| Sep 10, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.15 | 1.00% | - |
| Sep 9, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 65.49 | 3.15% | - |
| Sep 8, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 63.49 | 3.16% | - |
| Sep 5, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 61.55 | -0.86% | - |
| Sep 4, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.09 | 1.89% | - |
| Sep 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.94 | -2.38% | - |
| Sep 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.42 | -0.38% | - |
| Sep 1, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 62.66 | -3.89% | - |
| Aug 29, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.20 | -0.66% | - |
| Aug 28, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 65.63 | 1.75% | - |
| Aug 27, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 64.50 | -1.93% | - |
| Aug 26, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 65.77 | 0.82% | - |
| Aug 25, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.24 | 0.64% | - |
| Aug 22, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 64.82 | 1.43% | - |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.91 | -0.71% | - |
| Aug 20, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.36 | -3.25% | - |
| Aug 19, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 66.52 | 3.52% | - |
| Aug 18, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.27 | -3.08% | - |
| Aug 15, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.31 | -1.91% | - |
| Aug 14, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 67.59 | -2.10% | - |
| Aug 13, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.04 | -1.86% | - |
| Aug 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.35 | 2.22% | - |
| Aug 11, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 68.82 | -0.97% | - |
| Aug 8, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 69.50 | 3.91% | - |
| Aug 7, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.88 | -0.38% | - |
| Aug 6, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.14 | -2.64% | - |
| Aug 5, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 68.96 | 3.17% | - |
| Aug 4, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 66.84 | 1.63% | - |
| Aug 1, 2025 | 66.62 | 66.62 | 66.38 | 66.38 | 65.77 | -5.90% | 148 |
| Jul 31, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 69.89 | 2.32% | - |
| Jul 30, 2025 | 67.08 | 68.94 | 67.08 | 68.94 | 68.31 | 5.61% | 20 |
| Jul 29, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 64.68 | 3.45% | - |
| Jul 28, 2025 | 62.78 | 63.14 | 62.78 | 63.10 | 62.52 | -7.18% | 38 |
| Jul 25, 2025 | 69.86 | 69.86 | 67.98 | 67.98 | 67.36 | -4.44% | 2 |
| Jul 24, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 70.49 | 0.62% | - |
| Jul 23, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.05 | 2.49% | - |
| Jul 22, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.35 | -0.29% | - |
| Jul 21, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 68.55 | 0.79% | - |
| Jul 18, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.01 | -4.29% | - |