Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 7.20
+0.10 (1.41%)
At close: Jan 9, 2026
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jan 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jan 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jan 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jan 2, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Dec 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | - | - |
| Dec 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | 0.71% | - |
| Dec 23, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.94 | -0.71% | - |
| Dec 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | - | - |
| Dec 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | 1.44% | - |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | -1.42% | - |
| Dec 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | -0.70% | - |
| Dec 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -5.96% | - |
| Dec 15, 2025 | 7.25 | 7.65 | 7.25 | 7.55 | 7.48 | 6.34% | 4,000 |
| Dec 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 0.71% | - |
| Dec 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | 0.71% | - |
| Dec 10, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.94 | -0.71% | - |
| Dec 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | - | - |
| Dec 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | 0.71% | - |
| Dec 5, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.94 | -1.41% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 2.16% | - |
| Dec 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | - | - |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | -0.71% | - |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 1.45% | - |
| Nov 28, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.84 | 1.47% | - |
| Nov 27, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.74 | 0.74% | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | - | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.69 | 2.27% | - |
| Nov 24, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.54 | - | - |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | 2.33% | - |
| Nov 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | - | - |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 0.78% | - |
| Nov 18, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.34 | 0.79% | - |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -2.31% | - |
| Nov 14, 2025 | 6.35 | 6.65 | 6.35 | 6.50 | 6.44 | 1.56% | 800 |
| Nov 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - | - |
| Nov 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 2.40% | - |
| Nov 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 1.63% | - |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | 2.50% | - |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | -2.44% | - |
| Nov 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | 2.50% | - |
| Nov 5, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.95 | -2.44% | - |
| Nov 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | -1.60% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | -4.58% | - |
| Oct 31, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.49 | -0.76% | - |
| Oct 30, 2025 | 6.20 | 6.60 | 6.20 | 6.60 | 6.54 | 2.33% | - |
| Oct 29, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.39 | - | - |
| Oct 28, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.39 | 0.78% | - |
| Oct 27, 2025 | 6.15 | 6.40 | 6.15 | 6.40 | 6.34 | 9.40% | - |