DHI Group, Inc. (FRA:32D)
Germany · Delayed Price · Currency is EUR 4.100
-0.100 (-2.38%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:32D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 2,165 |
| Oct 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Oct 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Oct 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Oct 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Oct 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Oct 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -7.05% | - |
| Oct 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 9.13% | - |
| Oct 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.88% | - |
| Oct 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Oct 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Oct 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| Oct 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Oct 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Oct 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Oct 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Sep 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 6.09% | - |
| Sep 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Sep 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| Sep 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Sep 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.85% | - |
| Sep 21, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | -1.42% | 2,165 |
| Sep 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Sep 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Sep 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Sep 15, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 6.35% | - |
| Sep 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Sep 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Sep 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.03% | - |
| Sep 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | - |
| Sep 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Sep 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Sep 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74% | - |
| Sep 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Sep 1, 2026 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | 12.43% | 85 |
| Aug 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Aug 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.11% | - |
| Aug 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Aug 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.00% | - |
| Aug 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Aug 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Aug 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 100 |
| Aug 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Aug 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 7.27% | 500 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |