Deswell Industries, Inc. (FRA:DW2)
Germany
· Delayed Price · Currency is EUR 2.980
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Dec 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Dec 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | 0.66% | - |
| Nov 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | -0.65% | - |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | -1.92% | - |
| Nov 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | -0.64% | - |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | - | - |
| Nov 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | 0.64% | - |
| Nov 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | -3.11% | - |
| Nov 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | -5.85% | - |
| Nov 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | 12.50% | - |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | 4.83% | - |
| Nov 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -0.68% | - |
| Nov 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | -0.68% | - |
| Nov 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | -2.00% | - |
| Nov 12, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 2.92 | 2.04% | 366 |
| Nov 11, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.86 | 6.52% | 9,000 |
| Nov 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.68 | -3.50% | 1,000 |
| Nov 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.78 | 1.42% | - |
| Nov 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.74 | 1.44% | - |
| Nov 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.70 | -3.47% | - |
| Nov 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | -0.69% | - |
| Nov 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | 5.84% | - |
| Oct 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.66 | -5.52% | - |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -1.36% | - |
| Oct 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | 0.68% | - |
| Oct 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | 1.39% | - |
| Oct 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | -1.37% | - |
| Oct 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | 3.55% | - |
| Oct 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.74 | -2.76% | - |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -2.03% | - |
| Oct 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.88 | 4.96% | - |
| Oct 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.74 | -2.08% | - |
| Oct 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | -1.37% | - |
| Oct 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | 0.69% | - |
| Oct 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -5.84% | - |
| Oct 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.99 | -4.94% | - |
| Oct 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | -1.22% | - |
| Oct 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -0.61% | - |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | 3.12% | - |
| Oct 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | -3.03% | - |
| Oct 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | 0.61% | - |
| Oct 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | - | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -1.20% | - |
| Oct 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 1.22% | - |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -1.20% | - |
| Sep 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 0.61% | - |
| Sep 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | - | - |
| Sep 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | -1.79% | - |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | 2.44% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -1.20% | - |
| Sep 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | -1.78% | - |
| Sep 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | 0.60% | - |
| Sep 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | 2.44% | - |
| Sep 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | 3.14% | - |
| Sep 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.09 | -4.22% | - |
| Sep 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | -4.05% | - |
| Sep 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | - | - |
| Sep 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -3.35% | - |
| Sep 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.48 | -1.10% | - |
| Sep 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | 2.84% | - |
| Sep 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | 1.73% | - |
| Sep 8, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -0.57% | - |
| Sep 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | -3.33% | - |
| Sep 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | 5.26% | - |
| Sep 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | 8.23% | - |
| Sep 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.07 | 0.64% | - |
| Sep 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | 0.64% | - |
| Aug 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | -5.45% | - |
| Aug 28, 2025 | 3.12 | 3.30 | 3.12 | 3.30 | 3.21 | 5.77% | 1,000 |
| Aug 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | -3.70% | - |
| Aug 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | 13.29% | - |
| Aug 25, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.78 | -0.69% | - |
| Aug 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | -2.04% | - |
| Aug 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | - | - |
| Aug 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | -0.68% | - |
| Aug 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.88 | 2.78% | - |
| Aug 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | 10.77% | - |
| Aug 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | 0.78% | - |
| Aug 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.51 | 2.38% | - |
| Aug 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.45 | 1.61% | - |
| Aug 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.41 | 7.83% | - |
| Aug 11, 2025 | 2.48 | 2.48 | 2.30 | 2.30 | 2.24 | -6.50% | 1,000 |
| Aug 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.39 | -1.60% | - |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | - | - |
| Aug 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | -0.79% | - |
| Aug 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.45 | 2.44% | - |
| Aug 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.39 | -3.15% | - |
| Aug 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.47 | -0.78% | - |
| Jul 31, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.49 | -0.78% | - |
| Jul 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.51 | 1.57% | - |
| Jul 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.47 | 3.25% | - |
| Jul 28, 2025 | 2.56 | 2.56 | 2.46 | 2.46 | 2.39 | -2.38% | 222 |
| Jul 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.45 | 0.80% | - |
| Jul 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | -3.10% | - |
| Jul 23, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.51 | -1.53% | - |
| Jul 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.55 | -12.67% | - |
| Jul 21, 2025 | 2.38 | 3.00 | 2.38 | 3.00 | 2.92 | 29.31% | 1,000 |
| Jul 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | 0.87% | - |