Dana Inc (DAN) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	28.73	29.50	28.67	28.97	+1.68%	1,179,100
2026-10-15	28.03	28.51	27.55	28.49	+1.82%	1,165,800
2026-10-14	28.13	28.43	27.74	27.98	-1.65%	1,173,300
2026-10-13	27.60	28.79	27.60	28.45	+1.86%	1,236,500
2026-10-12	29.08	29.35	27.91	27.93	-4.81%	2,053,200
2026-10-09	28.79	29.56	28.79	29.34	+1.10%	1,187,000
2026-10-08	27.47	29.04	27.47	29.02	+3.57%	1,556,700
2026-10-07	27.80	28.04	27.47	28.02	-1.44%	888,800
2026-10-06	28.43	28.57	28.04	28.43	+1.17%	774,400
2026-10-05	28.01	28.47	27.84	28.10	+0.79%	905,800
2026-10-02	27.91	28.25	27.50	27.88	+0.90%	981,900
2026-10-01	27.68	27.82	26.65	27.63	+1.17%	1,604,900
2026-09-30	27.10	28.38	27.10	27.31	-0.22%	1,939,200
2026-09-29	27.22	27.46	26.71	27.37	+0.92%	1,284,800
2026-09-28	27.19	27.35	26.34	27.12	-0.07%	1,692,200
2026-09-25	27.79	27.79	26.96	27.14	-0.77%	1,595,100
2026-09-24	29.56	29.76	27.10	27.35	-7.91%	2,110,300
2026-09-23	29.93	30.26	29.26	29.70	-1.69%	1,282,700
2026-09-22	30.31	30.62	29.93	30.21	+0.73%	1,181,500
2026-09-21	30.19	30.43	29.78	29.99	+0.60%	1,085,000
2026-09-18	30.17	30.64	29.60	29.81	-2.26%	4,091,526
2026-09-17	30.89	31.26	30.48	30.50	+1.80%	1,214,300
2026-09-16	30.54	30.57	29.39	29.96	-0.63%	1,230,800
2026-09-15	30.29	30.63	30.01	30.15	-0.50%	1,412,000
2026-09-14	30.55	30.59	30.03	30.30	-2.51%	1,215,300
2026-09-11	31.25	31.27	30.92	31.08	+1.34%	1,097,100
2026-09-10	30.11	30.70	29.90	30.67	+0.72%	1,078,400
2026-09-09	31.36	31.36	30.36	30.45	-2.68%	1,132,000
2026-09-08	32.06	32.21	31.11	31.29	-2.34%	1,151,200
2026-09-04	31.40	32.30	31.40	32.04	+1.65%	1,483,700
2026-09-03	31.01	31.81	30.99	31.52	+2.77%	1,504,200
2026-09-02	29.68	30.96	29.49	30.67	+4.43%	1,552,000
2026-09-01	29.92	29.92	29.06	29.37	-2.03%	1,341,000
2026-08-31	30.37	30.49	29.94	29.98	-1.22%	1,306,600
2026-08-28	30.38	30.73	30.16	30.35	+0.96%	1,030,000
2026-08-27	29.99	30.50	29.74	30.06	-0.07%	1,695,125
2026-08-26	30.23	30.35	29.65	30.08	-0.27%	1,195,723
2026-08-25	30.43	30.43	29.89	30.16	+0.03%	1,234,000
2026-08-24	31.53	31.53	29.95	30.15	-4.95%	1,227,500
2026-08-21	30.42	31.93	30.40	31.72	+3.15%	1,069,300
2026-08-20	30.52	30.84	30.27	30.75	-0.23%	1,105,500
2026-08-19	30.78	31.47	30.74	30.82	+0.10%	1,353,400
2026-08-18	31.11	31.36	30.43	30.79	-1.79%	1,402,500
2026-08-17	30.18	31.60	30.12	31.35	+3.29%	2,078,400
2026-08-14	30.62	31.20	30.20	30.35	+0.07%	1,648,900
2026-08-13	29.79	30.52	29.51	30.33	+2.12%	1,964,900
2026-08-12	30.79	30.79	29.61	29.70	-2.30%	1,723,300
2026-08-11	29.99	30.80	29.91	30.40	+1.88%	1,865,400
2026-08-10	28.73	30.16	28.18	29.84	+4.92%	1,556,600
2026-08-07	27.73	28.95	27.59	28.44	+4.10%	1,009,300
2026-08-06	29.56	30.44	27.15	27.32	-2.50%	2,228,500
2026-08-05	27.21	28.71	27.21	28.02	+1.63%	1,613,600
2026-08-04	27.42	27.86	27.03	27.57	-0.22%	1,705,200
2026-08-03	26.71	27.75	26.71	27.63	+2.60%	1,428,000
2026-07-31	27.35	27.39	26.09	26.93	-0.48%	1,178,500
2026-07-30	27.54	27.55	26.41	27.06	+0.93%	1,257,300
2026-07-29	27.29	27.75	26.76	26.81	-2.08%	1,189,100
2026-07-28	27.11	27.62	26.75	27.38	+0.51%	1,173,500
2026-07-27	27.38	27.61	26.75	27.24	+0.63%	1,161,500
2026-07-24	27.89	27.95	26.94	27.07	-2.03%	1,062,700
2026-07-23	27.85	28.07	27.36	27.63	-1.46%	1,213,700
2026-07-22	27.42	28.12	27.41	28.04	+2.22%	1,027,700
2026-07-21	26.60	27.45	26.18	27.43	+4.89%	1,505,900
2026-07-20	26.85	26.85	25.95	26.15	-1.54%	920,800
2026-07-17	26.20	26.96	25.78	26.56	-0.93%	1,188,300
2026-07-16	27.52	27.84	26.75	26.81	-3.28%	1,483,700
2026-07-15	27.31	27.77	27.07	27.72	+2.40%	1,003,400
2026-07-14	27.77	27.97	26.94	27.07	-0.62%	989,000
2026-07-13	27.31	27.62	26.99	27.24	-0.33%	1,586,000
2026-07-10	26.42	27.47	26.38	27.33	+3.56%	1,725,800
2026-07-09	25.94	26.57	25.70	26.39	+3.17%	1,332,400
2026-07-08	25.05	25.62	24.64	25.58	+0.59%	1,480,900
2026-07-07	25.83	26.15	25.34	25.43	-2.68%	1,221,300
2026-07-06	25.15	26.16	25.15	26.13	+4.90%	2,796,500
2026-07-02	25.81	26.48	24.60	24.91	-5.00%	1,946,900
2026-07-01	26.77	26.82	26.11	26.22	-3.64%	1,895,200
2026-06-30	26.57	27.37	26.48	27.21	+2.76%	1,714,200
2026-06-29	27.67	27.81	26.42	26.48	-5.87%	2,788,200
2026-06-26	28.17	28.35	27.19	28.13	-1.12%	5,916,500
2026-06-25	28.84	29.31	28.08	28.45	+0.60%	1,475,800
2026-06-24	28.67	28.95	27.90	28.28	-1.50%	1,556,200
2026-06-23	29.01	29.27	28.60	28.71	-3.75%	2,043,000
2026-06-22	29.39	29.94	29.00	29.83	+2.23%	1,559,300
2026-06-18	28.89	29.21	27.87	29.18	+2.71%	5,463,400
2026-06-17	29.51	29.92	28.35	28.41	-5.17%	2,056,500
2026-06-16	29.83	30.38	29.29	29.96	+1.63%	1,877,400
2026-06-15	31.50	31.62	29.34	29.48	-4.32%	2,194,000
2026-06-12	29.66	31.03	28.34	30.81	+2.32%	3,476,000
2026-06-11	33.18	34.32	29.21	30.11	-15.11%	5,094,100
2026-06-10	36.60	36.71	35.46	35.47	-2.95%	815,100
2026-06-09	37.22	37.49	35.61	36.55	-0.33%	922,700
2026-06-08	35.75	36.81	35.75	36.67	+3.68%	1,170,200
2026-06-05	36.19	36.19	34.91	35.37	-3.60%	1,031,700
2026-06-04	36.25	36.85	35.60	36.69	+0.38%	621,500
2026-06-03	36.18	37.54	36.16	36.55	-0.03%	1,182,100
2026-06-02	34.93	36.98	34.51	36.56	+5.66%	1,174,900
2026-06-01	34.83	35.09	33.88	34.60	-2.29%	1,089,300
2026-05-29	36.15	36.22	35.21	35.41	-2.10%	1,230,000
2026-05-28	35.78	36.22	35.27	36.17	+0.36%	1,294,900
2026-05-27	35.59	36.22	35.29	36.04	+2.42%	1,191,200
2026-05-26	34.72	35.25	34.57	35.19	+3.02%	771,300
2026-05-22	34.10	35.63	33.79	34.16	+0.89%	659,900
2026-05-21	33.37	33.98	32.80	33.86	-0.06%	838,500
2026-05-20	32.46	33.90	32.17	33.88	+5.38%	1,167,400
2026-05-19	32.66	32.71	31.55	32.15	-3.42%	1,601,300
2026-05-18	33.25	33.84	32.88	33.29	+0.57%	1,025,600
2026-05-15	34.03	34.33	33.08	33.10	-4.25%	715,000
2026-05-14	34.80	35.21	34.51	34.57	+0.82%	735,700
2026-05-13	33.78	34.59	33.63	34.29	+1.33%	833,800
2026-05-12	33.82	34.05	33.32	33.84	-0.06%	843,500
2026-05-11	34.68	34.78	33.80	33.86	-2.42%	1,079,700
2026-05-08	34.80	35.25	34.40	34.70	+0.41%	787,200
2026-05-07	35.78	36.27	34.55	34.56	-2.92%	937,500
2026-05-06	35.64	36.20	35.44	35.60	+2.80%	745,600
2026-05-05	35.01	35.49	34.61	34.63	-0.09%	862,600
2026-05-04	35.58	35.66	34.33	34.66	-3.37%	939,800
2026-05-01	36.19	36.36	35.18	35.87	-1.59%	1,170,800
2026-04-30	35.63	37.03	34.80	36.45	+1.76%	1,360,700
2026-04-29	37.66	37.74	35.28	35.82	-4.81%	1,629,400
2026-04-28	38.27	38.46	37.10	37.63	-2.21%	1,141,900
2026-04-27	39.00	39.56	38.20	38.48	-1.16%	1,002,500
2026-04-24	38.31	39.00	37.94	38.93	+1.43%	836,700
2026-04-23	38.25	38.75	37.64	38.38	+1.13%	799,800
2026-04-22	38.30	38.60	37.56	37.95	+0.16%	732,700
2026-04-21	37.79	38.49	37.64	37.89	+0.11%	1,003,500
2026-04-20	36.88	37.97	36.85	37.85	+2.13%	969,000
2026-04-17	36.47	37.85	35.83	37.06	+4.93%	1,054,700
2026-04-16	35.26	35.96	35.20	35.32	-0.14%	975,800
2026-04-15	36.35	36.41	34.66	35.37	-3.36%	750,600
2026-04-14	36.77	36.95	36.51	36.60	-0.25%	840,400
2026-04-13	36.26	36.70	35.80	36.69	+0.63%	717,600
2026-04-10	36.50	36.67	35.98	36.46	+0.91%	864,600
2026-04-09	35.28	36.48	35.12	36.13	+1.98%	1,061,500
2026-04-08	35.22	35.88	34.88	35.43	+6.24%	922,900
2026-04-07	33.48	33.58	32.93	33.35	+0.12%	1,003,900
2026-04-06	33.40	33.85	33.00	33.31	-0.27%	886,800
2026-04-02	33.54	33.92	32.88	33.40	-2.71%	887,400
2026-04-01	34.11	34.78	33.92	34.33	+2.02%	888,000
2026-03-31	32.38	33.72	32.30	33.65	+5.75%	1,036,400
2026-03-30	33.14	33.24	31.62	31.82	-2.24%	1,142,800
2026-03-27	33.11	33.50	32.38	32.55	-0.91%	1,133,500
2026-03-26	32.94	33.55	32.37	32.85	-2.41%	1,416,800
2026-03-25	34.15	34.25	33.27	33.66	+0.90%	1,618,300
2026-03-24	32.48	33.76	32.48	33.36	+2.08%	1,290,000
2026-03-23	31.25	33.21	31.25	32.68	+4.04%	1,274,700
2026-03-20	31.96	32.11	31.01	31.41	-1.47%	4,411,300
2026-03-19	31.68	32.30	31.05	31.88	-1.24%	1,516,800
2026-03-18	32.67	33.11	32.23	32.28	-1.56%	1,535,300
2026-03-17	32.32	32.97	31.96	32.79	+3.02%	1,251,000
2026-03-16	31.77	32.38	31.61	31.83	+1.43%	801,500
2026-03-13	31.99	32.32	30.99	31.38	-1.60%	1,394,100
2026-03-12	31.26	31.92	30.84	31.89	-0.31%	1,579,700
2026-03-11	32.00	32.71	31.73	31.99	-0.37%	1,006,700
2026-03-10	32.84	33.40	31.95	32.11	-2.16%	1,606,800
2026-03-09	31.65	32.84	30.59	32.82	+0.58%	1,819,400
2026-03-06	32.98	33.33	32.22	32.63	-3.80%	1,259,200
2026-03-05	33.71	34.47	33.43	33.92	-0.85%	1,576,200
2026-03-04	34.18	34.25	33.50	34.21	+1.60%	1,143,000
2026-03-03	33.33	34.35	32.14	33.67	-2.86%	1,410,200
2026-03-02	33.61	34.86	32.95	34.66	+1.23%	1,603,400
2026-02-27	34.34	34.54	33.81	34.24	-1.83%	2,106,900
2026-02-26	35.92	36.28	34.69	34.88	-2.52%	1,372,200
2026-02-25	35.98	36.09	35.36	35.78	+0.11%	1,223,300
2026-02-24	35.02	35.81	35.00	35.74	+2.58%	1,447,100
2026-02-23	34.24	35.15	34.01	34.84	+1.66%	1,665,300
2026-02-20	34.12	34.28	33.17	34.27	+0.38%	1,318,900
2026-02-19	34.41	34.42	33.15	34.14	-1.81%	2,489,200
2026-02-18	33.58	35.71	33.50	34.77	+5.78%	3,121,400
2026-02-17	32.99	33.33	32.66	32.87	-1.56%	1,540,300
2026-02-13	33.16	34.04	32.74	33.39	+0.69%	1,176,000
2026-02-12	33.02	33.85	32.15	33.16	-0.72%	1,239,400
2026-02-11	33.03	34.05	32.62	33.40	+4.15%	1,832,500
2026-02-10	31.94	32.50	31.67	32.07	-0.09%	807,500
2026-02-09	31.69	32.46	31.19	32.10	+1.29%	1,065,600
2026-02-06	30.63	31.81	30.47	31.69	+4.24%	1,782,100
2026-02-05	30.14	30.97	29.70	30.40	+0.30%	1,040,400
2026-02-04	30.22	31.01	29.95	30.31	+0.53%	1,532,900
2026-02-03	29.54	30.49	29.36	30.15	+2.27%	1,422,600
2026-02-02	28.82	29.50	28.61	29.48	+2.01%	1,493,100
2026-01-30	28.43	29.01	28.30	28.90	-0.34%	1,244,600
2026-01-29	29.35	29.61	28.64	29.00	-0.51%	1,253,500
2026-01-28	30.01	30.01	28.33	29.15	-2.54%	1,458,400
2026-01-27	30.76	30.76	29.87	29.91	-2.06%	1,286,400
2026-01-26	31.07	31.12	30.18	30.54	-1.52%	1,858,200
2026-01-23	31.00	31.10	30.44	31.01	+0.13%	1,753,500
2026-01-22	30.88	31.73	30.51	30.97	+2.52%	3,019,700
2026-01-21	27.73	30.50	27.73	30.21	+10.86%	3,349,900
2026-01-20	27.09	27.43	26.59	27.25	-1.02%	1,875,400
2026-01-16	27.76	28.07	27.51	27.53	-0.65%	1,839,400
2026-01-15	27.42	28.24	27.23	27.71	+2.40%	2,209,000
2026-01-14	27.58	27.68	26.94	27.06	-1.20%	1,877,600
2026-01-13	27.27	27.76	27.01	27.39	+0.33%	2,240,500
2026-01-12	26.49	27.48	26.42	27.30	+2.29%	2,015,000
2026-01-09	26.66	26.85	26.07	26.69	+0.04%	1,875,300
2026-01-08	25.63	26.88	25.62	26.68	+3.41%	2,486,200
2026-01-07	25.94	26.00	25.42	25.80	-0.31%	1,238,600
2026-01-06	24.82	25.95	24.76	25.88	+3.40%	1,417,600
2026-01-05	24.90	25.35	24.78	25.03	+0.32%	1,626,200
2026-01-02	24.00	25.03	23.98	24.95	+5.01%	1,621,700
2025-12-31	24.08	24.08	23.76	23.76	-1.41%	1,044,500
2025-12-30	23.91	24.24	23.72	24.10	+0.50%	1,305,100
2025-12-29	23.64	24.00	23.64	23.98	+0.38%	1,015,000
2025-12-26	23.61	23.99	23.54	23.89	+1.10%	963,500
2025-12-24	23.47	23.74	23.21	23.63	+0.60%	638,500
2025-12-23	23.60	23.70	23.28	23.49	-1.01%	1,057,600
2025-12-22	23.92	24.07	23.65	23.73	+0.00%	1,045,100
2025-12-19	23.58	23.92	23.40	23.73	+0.55%	9,834,600
2025-12-18	23.07	23.75	23.00	23.60	+3.42%	2,026,400
2025-12-17	22.81	23.12	22.56	22.82	-0.17%	1,829,400
2025-12-16	22.66	22.98	22.39	22.86	+1.33%	1,933,700
2025-12-15	22.90	23.18	22.44	22.56	-0.79%	1,559,500
2025-12-12	23.21	23.25	22.61	22.74	-1.73%	1,113,100
2025-12-11	22.69	23.24	22.68	23.14	+2.03%	2,048,800
2025-12-10	21.77	22.91	21.58	22.68	+4.81%	2,361,200
2025-12-09	21.16	22.20	21.11	21.64	+1.69%	1,961,700
2025-12-08	21.10	21.46	21.00	21.28	+1.33%	2,791,500
2025-12-05	21.93	22.08	21.00	21.00	-4.15%	1,662,300
2025-12-04	22.51	22.56	21.66	21.91	-2.67%	1,355,100
2025-12-03	22.49	22.88	22.31	22.51	+0.54%	1,829,100
2025-12-02	22.68	22.79	22.18	22.39	-0.40%	1,541,100
2025-12-01	22.31	22.74	22.05	22.48	+0.31%	1,946,400
2025-11-28	22.33	22.69	22.21	22.41	-0.31%	827,200
2025-11-26	22.16	22.91	22.16	22.48	+0.13%	1,978,600
2025-11-25	22.04	22.66	21.92	22.45	+2.46%	1,712,800
2025-11-24	20.85	21.94	20.85	21.91	+5.08%	2,052,100
2025-11-21	19.63	20.86	19.62	20.85	+7.09%	2,370,700
2025-11-20	20.25	20.67	18.96	19.47	-2.89%	2,744,400
2025-11-19	20.02	20.60	19.87	20.05	+0.25%	1,548,700
2025-11-18	19.92	20.09	19.70	20.00	-0.25%	1,073,600
2025-11-17	20.69	20.84	19.87	20.05	-3.65%	1,477,500
2025-11-14	21.18	21.28	20.56	20.81	-1.33%	1,095,400
2025-11-13	21.69	21.88	21.01	21.09	-3.03%	1,440,300
2025-11-12	21.74	22.08	21.64	21.75	+0.05%	1,582,300
2025-11-11	21.46	21.81	21.34	21.74	+1.64%	1,435,300
2025-11-10	21.87	22.00	21.37	21.39	-1.47%	2,285,700
2025-11-07	21.26	21.73	20.89	21.71	+1.26%	1,560,500
2025-11-06	21.52	21.75	21.16	21.44	-0.23%	1,844,300
2025-11-05	20.59	21.54	20.52	21.49	+4.63%	2,309,000
2025-11-04	20.33	20.80	20.00	20.54	-0.29%	2,078,900
2025-11-03	20.51	20.88	20.32	20.60	+1.48%	2,222,400
2025-10-31	20.86	21.12	20.19	20.30	-2.87%	2,096,100
2025-10-30	21.14	21.68	20.85	20.90	-3.06%	3,037,600
2025-10-29	20.75	22.13	20.75	21.56	+7.64%	4,986,000
2025-10-28	19.75	20.21	19.46	20.03	+1.21%	2,492,100
2025-10-27	20.06	20.06	19.63	19.79	-0.45%	1,992,100
2025-10-24	19.85	20.14	19.34	19.88	+0.15%	2,492,400
2025-10-23	19.63	20.12	19.63	19.85	+0.92%	1,756,400
2025-10-22	19.80	20.00	19.41	19.67	-0.91%	2,174,000
2025-10-21	19.53	20.08	19.50	19.85	+2.64%	1,717,200
2025-10-20	19.11	19.41	19.06	19.34	+2.38%	1,737,800

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+28.63%). Pire mois : Juin (-8.74%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+28.63%
Févr+5.34%
Mars-4.42%
Avr+5.05%
Mai+8.33%
Juin-8.74%
Juil-3.19%
Août+18.70%
Sept-4.03%
Oct+2.27%
Nov+8.79%
Déc+5.69%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Dana Inc (DAN) ?

28.97 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de DAN ?

Plus haut à 39.56 et plus bas à 18.61 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Dana Inc ?

Historiquement, le mois le plus fort de DAN a été Janv (moyenne +28.63%) et le plus faible Juin (moyenne -8.74%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.