DHI Group, Inc. (FRA:32D)
Germany · Delayed Price · Currency is EUR 1.340
-0.050 (-3.60%)
At close: Dec 19, 2025
DHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.04% | - |
| Dec 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.67% | - |
| Dec 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.30% | - |
| Dec 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.66% | - |
| Dec 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.29% | - |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.82% | - |
| Dec 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.44% | - |
| Dec 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.56% | - |
| Dec 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.66% | - |
| Dec 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.09% | - |
| Dec 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.35% | - |
| Dec 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.26% | - |
| Dec 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.79% | - |
| Dec 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Nov 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.42% | - |
| Nov 26, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 2.91% | 745 |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.94% | - |
| Nov 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.91% | - |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.13% | - |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.86% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.87% | - |
| Nov 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.06% | - |
| Nov 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.69% | - |
| Nov 14, 2025 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 10.22% | 2,000 |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.55% | - |
| Nov 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -16.57% | - |
| Nov 11, 2025 | 1.51 | 1.75 | 1.47 | 1.75 | 1.75 | 18.56% | 4,736 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.77% | - |
| Nov 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.17% | - |
| Nov 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -7.15% | - |
| Nov 5, 2025 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | 1.19% | 250 |
| Nov 4, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 3.31% | 1,715 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.16% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.53% | - |
| Oct 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.94% | - |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.19% | - |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.21% | - |
| Oct 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.05% | - |
| Oct 23, 2025 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 4.24% | 14,211 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.70% | - |
| Oct 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.54% | - |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.82% | - |
| Oct 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.93% | - |
| Oct 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.93% | - |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.99% | - |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.11% | - |