Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 9.20
+0.45 (5.14%)
At close: Jul 17, 2026
FRA:13N1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | -1.29% | - |
| Jun 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 1.31% | - |
| Jun 15, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.59 | - | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.59 | 0.66% | - |
| Jun 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | -1.94% | - |
| Jun 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 0.65% | - |
| Jun 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | 1.99% | - |
| Jun 8, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.49 | -0.66% | - |
| Jun 5, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.54 | 0.66% | - |
| Jun 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | -2.58% | - |
| Jun 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - | - |
| Jun 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - | - |
| Jun 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | -3.12% | - |
| May 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 0.63% | - |
| May 28, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.89 | 0.63% | - |
| May 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -1.25% | - |
| May 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 1.27% | - |
| May 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - | - |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 1.28% | - |
| May 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | 0.65% | - |
| May 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 0.65% | - |
| May 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - | - |
| May 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - | - |
| May 15, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.64 | 1.99% | - |
| May 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | -1.95% | - |
| May 13, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.64 | 1.32% | - |
| May 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | 2.70% | - |
| May 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 1.37% | - |