DHI Group, Inc. (FRA:32D)
Germany · Delayed Price · Currency is EUR 2.275
+0.040 (1.79%)
At close: Mar 27, 2026
FRA:32D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Mar 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.54% | - |
| Mar 25, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.89% | - |
| Mar 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 9.76% | - |
| Mar 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.68% | - |
| Mar 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.92% | - |
| Mar 19, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 3.33% | - |
| Mar 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | - |
| Mar 17, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 8.83% | - |
| Mar 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.07% | - |
| Mar 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | - |
| Mar 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.25% | - |
| Mar 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.09% | - |
| Mar 10, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -5.39% | - |
| Mar 9, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.06% | - |
| Mar 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 6.60% | - |
| Mar 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -5.10% | - |
| Mar 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.43% | - |
| Mar 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 10.81% | - |
| Mar 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Feb 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.25% | - |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.32% | - |
| Feb 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.30% | - |
| Feb 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -6.16% | - |
| Feb 23, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.11 | -6.22% | 5,000 |
| Feb 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.66% | - |
| Feb 19, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Feb 18, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 18.37% | - |
| Feb 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.31% | - |
| Feb 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.69% | - |
| Feb 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.66% | - |
| Feb 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -13.87% | - |
| Feb 11, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 7.53% | - |
| Feb 10, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.41% | - |
| Feb 9, 2026 | 1.63 | 2.06 | 1.63 | 2.06 | 2.06 | 46.79% | 20,461 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -20.45% | - |
| Feb 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 26.80% | - |
| Feb 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.80% | - |
| Feb 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.70% | - |
| Feb 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.35% | - |
| Jan 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.27% | - |
| Jan 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.68% | - |
| Jan 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.35% | - |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 6.16% | - |
| Jan 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.10% | - |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.75% | - |
| Jan 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.05% | - |