Dime Community Bancshares, Inc. (FRA:0NW)
Germany · Delayed Price · Currency is EUR 31.20
+2.00 (6.85%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:0NW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.00 | 30.60 | 29.00 | 30.60 | 30.60 | 0.66% | - |
| Apr 22, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | -1.30% | - |
| Apr 21, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | -1.28% | - |
| Apr 20, 2026 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 6.85% | - |
| Apr 17, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 1.39% | - |
| Apr 16, 2026 | 29.00 | 29.20 | 28.80 | 28.80 | 28.59 | -4.00% | - |
| Apr 15, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 29.78 | 2.74% | - |
| Apr 14, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 28.98 | -2.67% | - |
| Apr 13, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 29.78 | 2.04% | - |
| Apr 10, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.18 | 1.38% | - |
| Apr 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -2.68% | - |
| Apr 8, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 29.58 | 6.43% | - |
| Apr 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | 2.19% | - |
| Apr 2, 2026 | 28.20 | 28.20 | 27.40 | 27.40 | 27.20 | -5.52% | - |
| Apr 1, 2026 | 27.80 | 29.00 | 27.80 | 29.00 | 28.79 | 2.84% | - |
| Mar 31, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 27.99 | -2.76% | - |
| Mar 30, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 28.79 | 7.41% | - |
| Mar 27, 2026 | 27.20 | 27.80 | 27.00 | 27.00 | 26.80 | -0.74% | - |
| Mar 26, 2026 | 27.80 | 27.80 | 27.20 | 27.20 | 27.00 | -0.73% | - |
| Mar 25, 2026 | 28.60 | 28.60 | 27.40 | 27.40 | 27.20 | 2.24% | - |
| Mar 24, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.60 | - | - |
| Mar 23, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.60 | 1.52% | - |
| Mar 20, 2026 | 26.80 | 27.40 | 26.40 | 26.40 | 26.21 | - | - |
| Mar 19, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.21 | - | - |
| Mar 18, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.21 | - | - |
| Mar 17, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.21 | -0.75% | - |
| Mar 16, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.40 | 1.53% | - |
| Mar 13, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.01 | 2.34% | - |
| Mar 12, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.41 | -0.78% | - |
| Mar 11, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.61 | - | - |
| Mar 10, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.61 | 2.38% | - |
| Mar 9, 2026 | 26.40 | 26.40 | 25.20 | 25.20 | 25.01 | -2.33% | - |
| Mar 6, 2026 | 26.60 | 26.60 | 25.80 | 25.80 | 25.61 | -2.27% | - |
| Mar 5, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.21 | -7.69% | - |
| Mar 4, 2026 | 26.80 | 28.60 | 26.80 | 28.60 | 28.39 | 4.38% | - |
| Mar 3, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.20 | 3.01% | - |
| Mar 2, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.40 | -1.48% | - |
| Feb 27, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 26.80 | -2.88% | - |
| Feb 26, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.60 | 1.46% | - |
| Feb 25, 2026 | 26.20 | 27.40 | 26.20 | 27.40 | 27.20 | 2.24% | - |
| Feb 24, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.60 | -5.63% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.19 | 1.43% | - |
| Feb 20, 2026 | 27.60 | 28.00 | 27.40 | 28.00 | 27.79 | -4.76% | - |
| Feb 19, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.18 | 0.68% | - |
| Feb 18, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 28.98 | 0.69% | - |
| Feb 17, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 28.79 | -1.36% | - |
| Feb 16, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.18 | 2.08% | - |
| Feb 13, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.59 | -4.64% | - |
| Feb 12, 2026 | 28.40 | 30.20 | 28.40 | 30.20 | 29.98 | - | - |
| Feb 11, 2026 | 28.60 | 30.20 | 28.60 | 30.20 | 29.98 | -0.66% | - |