Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ddc Enterprise (DDC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.82 2.00 1.82 2.00 1,667
2nd Apr 2026 (Thu) 1.82 2.00 1.82 2.00 1,667
1st Apr 2026 (Wed) 2.00 2.00 1.68 1.67 8,225
31st Mar 2026 (Tue) 1.89 2.00 1.89 1.98 3,614
30th Mar 2026 (Mon) 1.97 1.97 1.88 1.895 1,994
27th Mar 2026 (Fri) 1.95 1.95 1.83 1.94 2,060
26th Mar 2026 (Thu) 1.97 2.00 1.94 1.97 9,392
25th Mar 2026 (Wed) 2.06 2.13 2.05 2.01 1,257
24th Mar 2026 (Tue) 2.05 2.10 2.05 2.05 2,093
23rd Mar 2026 (Mon) 2.05 2.14 2.05 2.04 2,409
20th Mar 2026 (Fri) 2.06 2.10 2.06 2.05 2,742
19th Mar 2026 (Thu) 2.13 2.18 2.10 2.17 2,001
18th Mar 2026 (Wed) 2.28 2.29 2.20 2.18 1,221
17th Mar 2026 (Tue) 2.36 2.50 2.33 2.30 2,805
16th Mar 2026 (Mon) 2.19 2.39 2.19 2.30 7,759
13th Mar 2026 (Fri) 2.36 2.38 2.25 2.21 5,853
12th Mar 2026 (Thu) 2.365 2.44 2.33 2.34 2,587
11th Mar 2026 (Wed) 2.56 2.56 2.25 2.25 6,849
10th Mar 2026 (Tue) 2.69 2.80 2.57 2.50 915
9th Mar 2026 (Mon) 2.51 2.74 2.51 2.70 1,521
6th Mar 2026 (Fri) 2.60 2.60 2.52 2.47 2,527
5th Mar 2026 (Thu) 2.84 2.84 2.53 2.63 2,073
4th Mar 2026 (Wed) 2.26 3.005 2.16 3.03 23,563
3rd Mar 2026 (Tue) 2.14 2.25 2.10 2.27 2,804
2nd Mar 2026 (Mon) 2.35 2.41 2.21 2.29 11,522
27th Feb 2026 (Fri) 2.69 2.69 2.43 2.42 1,861
26th Feb 2026 (Thu) 2.60 2.65 2.60 2.65 2,339
25th Feb 2026 (Wed) 2.39 2.98 2.39 2.98 0
24th Feb 2026 (Tue) 2.39 2.60 2.39 2.60 0
23rd Feb 2026 (Mon) 2.39 2.615 2.39 2.45 1,655
20th Feb 2026 (Fri) 2.52 2.79 2.50 2.58 14,974
19th Feb 2026 (Thu) 2.74 2.74 2.51 2.52 3,184
18th Feb 2026 (Wed) 2.80 2.91 2.77 2.80 3,773
17th Feb 2026 (Tue) 2.73 2.79 2.68 2.82 2,396
16th Feb 2026 (Mon) 2.44 2.82 2.44 2.85 4,719
13th Feb 2026 (Fri) 2.44 2.82 2.44 2.85 4,719
12th Feb 2026 (Thu) 2.50 2.55 2.50 2.50 2,974
11th Feb 2026 (Wed) 2.57 2.57 2.46 2.51 2,045
10th Feb 2026 (Tue) 2.71 2.71 2.61 2.77 1,130
9th Feb 2026 (Mon) 2.62 2.94 2.60 2.64 16,551
6th Feb 2026 (Fri) 2.17 2.61 2.17 2.51 4,596
5th Feb 2026 (Thu) 2.10 2.20 2.10 2.13 9,414
FTSE 100 Latest
Value10,436.29
Change71.50