Dialight plc (FRA:3HQ)
Germany · Delayed Price · Currency is EUR 3.880
+0.040 (1.04%)
At close: Jan 2, 2026
Dialight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Jan 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.59% | - |
| Jan 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Jan 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Dec 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Dec 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Dec 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | - |
| Dec 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Dec 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Dec 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Dec 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Dec 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Dec 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Dec 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Dec 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Dec 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Dec 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Dec 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | - |
| Dec 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Dec 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Dec 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Nov 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Nov 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Nov 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Nov 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Nov 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Nov 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Nov 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 10.56% | - |
| Nov 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Nov 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Nov 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Nov 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 6.80% | - |
| Nov 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.52% | - |
| Nov 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Nov 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Nov 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Nov 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Nov 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Oct 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Oct 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| Oct 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |