DHI Group, Inc. (FRA:32D)
Germany · Delayed Price · Currency is EUR 2.300
-0.020 (-0.86%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:32D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |