Dialight plc (FRA:3HQ)
Germany · Delayed Price · Currency is EUR 3.340
+0.040 (1.21%)
Last updated: Apr 24, 2026, 9:03 PM CET
FRA:3HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | - | -0.60% | - |
| 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% | - |
| Apr 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Apr 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Apr 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Apr 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Apr 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 8.23% | - |
| Apr 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Apr 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Apr 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Apr 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Mar 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Mar 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Mar 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Mar 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Mar 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Mar 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Mar 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Mar 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Mar 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Mar 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Mar 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Mar 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Mar 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Mar 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Mar 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Mar 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Mar 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Feb 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Feb 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Feb 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Feb 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Feb 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Feb 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Feb 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Feb 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Feb 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |