Dundee Corporation (BST:1DUA)
Germany · Delayed Price · Currency is EUR 2.200
-0.040 (-1.79%)
At close: Dec 5, 2025
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Dec 3, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 2.68% | - |
| Dec 2, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Dec 1, 2025 | 2.32 | 2.34 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Nov 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | - |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Nov 24, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 4.85% | - |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Nov 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Nov 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Nov 18, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | - |
| Nov 17, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 5.64% | - |
| Nov 14, 2025 | 1.96 | 1.96 | 1.80 | 1.95 | 1.95 | -3.47% | - |
| Nov 13, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | - |
| Nov 12, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.11% | - |
| Nov 11, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 10, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.05% | - |
| Nov 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Nov 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.88% | - |
| Nov 5, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -6.50% | - |
| Nov 4, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Nov 3, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 31, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 300 |
| Oct 30, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | - |
| Oct 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Oct 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 500 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.06 | 2.08 | 2.08 | -7.14% | - |
| Oct 24, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -1.75% | - |
| Oct 23, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | 2.70% | 17 |
| Oct 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Oct 21, 2025 | 2.32 | 2.32 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Oct 20, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | - |
| Oct 17, 2025 | 2.46 | 2.46 | 2.32 | 2.38 | 2.38 | -9.85% | 2,470 |
| Oct 16, 2025 | 2.68 | 2.68 | 2.54 | 2.64 | 2.64 | -1.49% | - |
| Oct 15, 2025 | 2.50 | 2.68 | 2.50 | 2.68 | 2.68 | 7.20% | - |
| Oct 14, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 6.84% | - |
| Oct 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 500 |
| Oct 10, 2025 | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -3.31% | - |
| Oct 9, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Oct 8, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Oct 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 6, 2025 | 2.42 | 2.50 | 2.42 | 2.46 | 2.46 | 1.65% | 20,000 |
| Oct 3, 2025 | 2.40 | 2.44 | 2.40 | 2.42 | 2.42 | 0.83% | - |
| Oct 2, 2025 | 2.58 | 2.72 | 2.40 | 2.40 | 2.40 | -6.98% | 200 |
| Oct 1, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | - |
| Sep 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 29, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 4.92% | - |
| Sep 26, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | 0.83% | - |