DHI Group, Inc. (FRA:32D)
Germany · Delayed Price · Currency is EUR 3.040
-0.020 (-0.65%)
Last updated: Jun 5, 2026, 9:08 AM CET
FRA:32D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | - | -2.55% | - |
| Jun 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jun 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.12% | - |
| Jun 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| May 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| May 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| May 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| May 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | - |
| May 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -8.18% | 2 |
| May 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | - |
| May 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| May 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 7.38% | - |
| May 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| May 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| May 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| May 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| May 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 9.03% | - |
| May 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | - |
| May 8, 2026 | 2.66 | 3.00 | 2.66 | 2.76 | 2.76 | 20.00% | 10,575 |
| May 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| May 6, 2026 | 2.20 | 2.34 | 2.20 | 2.32 | 2.32 | 12.62% | 1,350 |
| May 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| May 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Apr 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -6.42% | - |
| Apr 29, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Apr 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -6.19% | - |
| Apr 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Apr 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Apr 23, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Apr 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -5.74% | - |
| Apr 21, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Apr 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Apr 17, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Apr 16, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.42% | - |
| Apr 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Apr 14, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Apr 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -5.69% | - |
| Apr 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Apr 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -5.38% | - |
| Apr 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Apr 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 12.34% | - |
| Apr 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.42% | - |
| Apr 1, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.83% | - |
| Mar 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.79% | - |
| Mar 30, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -3.74% | - |
| 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% | - |