Designer Brands Inc. (FRA:D9W)
Germany
· Delayed Price · Currency is EUR 4.140
+0.143 (3.58%)
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 | 4.18 | 3.94 | 4.14 | 4.14 | 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% | - |