Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 7.70
-0.05 (-0.65%)
At close: Feb 20, 2026
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Feb 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Feb 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Feb 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Feb 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Feb 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Feb 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Feb 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Feb 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Feb 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Feb 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Feb 3, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Feb 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jan 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jan 29, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | - |
| Jan 28, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - | - |
| Jan 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jan 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jan 23, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | - |
| Jan 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 21, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -1.92% | - |
| Jan 20, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jan 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Jan 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jan 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jan 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jan 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Jan 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| 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% | - |