DHI Group, Inc. (FRA:32D)
Germany · Delayed Price · Currency is EUR 3.700
+0.060 (1.65%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:32D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Aug 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Aug 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.58% | - |
| Aug 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -14.04% | - |
| Aug 10, 2026 | 3.34 | 3.56 | 3.34 | 3.56 | 3.56 | 2.89% | 500 |
| Aug 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Aug 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Aug 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Aug 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Aug 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Jul 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Jul 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jul 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 8.07% | - |
| Jul 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Jul 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Jul 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | - |
| Jul 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Jul 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Jul 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Jul 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Jul 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jul 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Jul 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jul 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jul 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jul 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Jul 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Jul 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Jul 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Jun 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Jun 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | - |
| Jun 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| Jun 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Jun 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 150 |
| Jun 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Jun 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Jun 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 8.97% | - |