Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 7.45
+0.10 (1.36%)
At close: Mar 27, 2026
FRA:13N1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 1.36% | - |
| Mar 26, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | -2.00% | - |
| Mar 25, 2026 | 7.15 | 7.50 | 7.10 | 7.50 | 7.50 | 2.04% | - |
| Mar 24, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | -1.34% | - |
| Mar 23, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 1.36% | - |
| Mar 20, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | -0.68% | - |
| Mar 19, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -2.63% | - |
| Mar 18, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | -0.65% | - |
| Mar 17, 2026 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 2.00% | - |
| Mar 16, 2026 | 7.25 | 7.50 | 7.20 | 7.50 | 7.50 | -1.96% | - |
| Mar 13, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | -5.56% | - |
| Mar 12, 2026 | 7.45 | 8.10 | 7.45 | 8.10 | 8.10 | 5.19% | 125 |
| Mar 11, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | - | - |
| Mar 10, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | -2.53% | - |
| Mar 9, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 3.95% | - |
| Mar 6, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 6.29% | - |
| Mar 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -7.74% | - |
| Mar 4, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Mar 3, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | - |
| Mar 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Feb 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Feb 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Feb 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| 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% | - |