Dialight plc (FRA:3HQ)
Germany · Delayed Price · Currency is EUR 4.780
+0.220 (4.82%)
Last updated: Jun 26, 2026, 8:31 PM CET
FRA:3HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 10.68% | - |
| Jun 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jun 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Jun 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Jun 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jun 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jun 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Jun 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jun 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Jun 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Jun 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jun 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Jun 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Jun 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | - |
| Jun 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Jun 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jun 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jun 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Jun 2, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -5.33% | 1,000 |
| Jun 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| May 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 8.25% | - |
| May 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| May 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| May 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| May 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| May 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| May 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 10.44% | - |
| May 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 9.64% | - |
| May 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| May 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| May 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| May 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| May 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| May 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| May 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| May 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Apr 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Apr 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Apr 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Apr 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Apr 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Apr 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Apr 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |