Dialight plc (FRA:3HQ)
Germany · Delayed Price · Currency is EUR 6.35
+0.15 (2.42%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:3HQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 50 |
| Oct 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Oct 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -6.62% | - |
| Oct 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Oct 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 50 |
| Oct 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Oct 12, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 5.97% | 110 |
| Oct 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Sep 30, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | 3,500 |
| Sep 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | - |
| Sep 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Sep 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Sep 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Sep 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Sep 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Sep 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Sep 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Sep 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Sep 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Sep 1, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | 200 |
| Aug 31, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 37 |
| Aug 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Aug 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 24, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | -0.79% | 1,004 |
| Aug 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Aug 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Aug 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Aug 18, 2026 | 6.35 | 6.85 | 6.35 | 6.85 | 6.85 | 14.17% | 1,000 |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |