Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 6.75
0.00 (0.00%)
At close: Nov 26, 2025
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Nov 28, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 1.47% | - |
| Nov 27, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Nov 24, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Nov 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Nov 18, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Nov 14, 2025 | 6.35 | 6.65 | 6.35 | 6.50 | 6.50 | 1.56% | 800 |
| Nov 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Nov 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Nov 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Nov 5, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Nov 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Oct 31, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | -0.76% | - |
| Oct 30, 2025 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 2.33% | - |
| Oct 29, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | - | - |
| Oct 28, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 0.78% | - |
| Oct 27, 2025 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 9.40% | - |
| Oct 24, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Oct 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 21, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Oct 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 17, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | - |
| Oct 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Oct 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.41% | - |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -0.93% | - |
| Sep 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 1.90% | - |
| Sep 24, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.19 | -1.87% | - |
| Sep 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -0.93% | - |