Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 7.90
+0.10 (1.28%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:13N1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Aug 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Aug 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Aug 21, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -0.61% | - |
| Aug 20, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | - |
| Aug 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Aug 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Aug 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Aug 13, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Aug 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Aug 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | - |
| Aug 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Aug 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Aug 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Aug 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jul 31, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jul 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Jul 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jul 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| Jul 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Jul 23, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.07% | - |
| Jul 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 17, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 5.14% | - |
| Jul 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Jul 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Jul 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Jul 13, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jul 10, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -0.60% | - |
| Jul 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Jul 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jul 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jul 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jul 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jun 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.15% | - |
| Jun 29, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 7.99 | -1.83% | - |
| Jun 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -5.20% | - |
| Jun 25, 2026 | 8.30 | 8.65 | 8.30 | 8.65 | 8.58 | 13.82% | 125 |
| Jun 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | 2.01% | - |
| Jun 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | -1.32% | - |
| Jun 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | 0.67% | - |
| Jun 19, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.44 | -5.06% | - |
| Jun 18, 2026 | 7.55 | 7.90 | 7.55 | 7.90 | 7.84 | 3.27% | 2,000 |