Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 8.20
-0.45 (-5.20%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:13N1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -5.20% | - |
| Jun 25, 2026 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | 13.82% | 125 |
| Jun 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Jun 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jun 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jun 19, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Jun 18, 2026 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 3.27% | 2,000 |
| Jun 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Jun 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Jun 15, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jun 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jun 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jun 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Jun 8, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jun 5, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Jun 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Jun 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| May 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| May 28, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| May 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| May 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| May 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| May 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| May 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| May 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| May 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| May 15, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.99% | - |
| May 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| May 13, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.32% | - |
| May 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| May 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| May 8, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| May 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 6, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| May 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| May 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Apr 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 28, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Apr 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Apr 24, 2026 | 7.00 | 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% | - |