Daio Paper Corporation (FRA:DPR)
Germany
· Delayed Price · Currency is EUR 4.920
+0.020 (0.41%)
At close: Dec 4, 2025
Daio Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Dec 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Dec 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Nov 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Nov 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.27% | - |
| Nov 25, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Nov 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Nov 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Nov 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Nov 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Nov 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.35% | - |
| Nov 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.63% | - |
| Nov 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.77% | - |
| Nov 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.29% | - |
| Nov 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Nov 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Nov 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Nov 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 31, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Oct 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Oct 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.27% | - |
| Oct 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Oct 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Oct 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Oct 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Oct 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Oct 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Oct 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Oct 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Oct 14, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Oct 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Oct 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Oct 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Oct 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Oct 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Oct 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Oct 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Sep 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 0.99% | - |
| Sep 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | - |
| Sep 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | - |
| Sep 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | - |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 1.41% | - |
| Sep 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | - | - |
| Sep 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 1.22% | - |
| Sep 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | -1.20% | - |
| Sep 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | - | - |
| Sep 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -0.40% | - |
| Sep 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 0.40% | - |
| Sep 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -1.39% | - |
| Sep 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | -0.98% | - |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 2.41% | - |
| Sep 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 2.05% | - |
| Sep 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | -0.81% | - |
| Sep 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | - | - |
| Sep 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | 1.23% | - |
| Sep 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | -0.41% | - |
| Sep 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | - | - |
| Aug 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | 0.41% | - |
| Aug 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | 1.25% | - |
| Aug 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | -0.41% | - |
| Aug 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | -0.41% | - |
| Aug 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -1.63% | - |
| Aug 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | 0.82% | - |
| Aug 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | 0.83% | - |
| Aug 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | 0.41% | - |
| Aug 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | 1.26% | - |
| Aug 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -0.42% | - |
| Aug 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | - | - |
| Aug 14, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | 1.70% | - |
| Aug 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | 0.43% | - |
| Aug 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | 0.86% | - |
| Aug 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | - | - |
| Aug 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | -4.92% | - |
| Aug 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | -1.21% | - |
| Aug 6, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | 1.23% | - |
| Aug 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | 2.52% | - |
| Aug 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -8.46% | - |
| Aug 1, 2025 | 4.76 | 5.20 | 4.76 | 5.20 | 5.16 | 9.70% | 12 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | - | - |
| Jul 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | 1.28% | - |
| Jul 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | 0.86% | - |
| Jul 28, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | - | - |
| Jul 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | 1.31% | - |
| Jul 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | 0.44% | - |
| Jul 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | - | - |
| Jul 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | -0.44% | - |
| Jul 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | - | - |