Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 7.00
-0.10 (-1.41%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:13N1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | - | -1.41% | - |
| Apr 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Apr 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Apr 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Apr 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Apr 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Apr 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Apr 15, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Apr 13, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Apr 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Apr 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -6.08% | - |
| Apr 8, 2026 | 6.80 | 7.50 | 6.80 | 7.40 | 7.40 | 5.71% | 250 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Apr 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Apr 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 31, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Mar 30, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.14 | -3.36% | - |
| Mar 27, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.39 | 1.36% | - |
| Mar 26, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.29 | -2.00% | - |
| Mar 25, 2026 | 7.15 | 7.50 | 7.10 | 7.50 | 7.43 | 2.04% | - |
| Mar 24, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.29 | -1.34% | - |
| Mar 23, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.39 | 1.36% | - |
| Mar 20, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.29 | -0.68% | - |
| Mar 19, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.34 | -2.63% | - |
| Mar 18, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.53 | -0.65% | - |
| Mar 17, 2026 | 7.25 | 7.65 | 7.25 | 7.65 | 7.58 | 2.00% | - |
| Mar 16, 2026 | 7.25 | 7.50 | 7.20 | 7.50 | 7.43 | -1.96% | - |
| Mar 13, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.58 | -5.56% | - |
| Mar 12, 2026 | 7.45 | 8.10 | 7.45 | 8.10 | 8.03 | 5.19% | 125 |
| Mar 11, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.63 | - | - |
| Mar 10, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.63 | -2.53% | - |
| Mar 9, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.83 | 3.95% | - |
| Mar 6, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.53 | 6.29% | - |
| Mar 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -7.74% | - |
| Mar 4, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.68 | -0.64% | - |
| Mar 3, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.73 | 0.65% | - |
| Mar 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | -0.64% | - |
| Feb 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | 1.96% | - |
| Feb 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | - | - |
| Feb 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 2.00% | - |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -1.96% | - |
| Feb 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | -0.65% | - |
| Feb 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -0.65% | - |
| Feb 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | 0.65% | - |
| Feb 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | 1.99% | - |
| Feb 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | - | - |
| Feb 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -0.66% | - |
| Feb 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | -3.80% | - |
| Feb 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | -1.25% | - |