Dongyue Group Limited (FRA:4D3)
Germany · Delayed Price · Currency is EUR 2.220
-0.080 (-3.48%)
At close: Jun 26, 2026
FRA:4D3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | - | -3.48% | - |
| Jun 25, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -0.86% | - |
| Jun 24, 2026 | 2.36 | 2.36 | 2.30 | 2.32 | 2.32 | -5.69% | - |
| Jun 23, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | - | 1,405 |
| Jun 22, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 6.96% | - |
| Jun 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 18, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -0.86% | - |
| Jun 17, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 1.75% | - |
| Jun 16, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 12.87% | - |
| Jun 15, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 9.19% | - |
| Jun 12, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 7.56% | - |
| Jun 11, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 2.38% | - |
| Jun 10, 2026 | 1.70 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 1,422 |
| Jun 9, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -3.74% | - |
| Jun 8, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.79 | -1.62% | - |
| Jun 5, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.82 | -2.63% | - |
| Jun 4, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.87 | 4.97% | - |
| Jun 3, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.78 | -4.23% | - |
| Jun 2, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.86 | -0.53% | - |
| Jun 1, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.87 | 6.74% | - |
| May 29, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.75 | -7.29% | - |
| May 28, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.89 | 17.79% | - |
| May 27, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.60 | -2.98% | - |
| May 26, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.65 | 14.29% | - |
| May 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | - |
| May 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | 14.84% | - |
| May 21, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | - | - |
| May 20, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | 3.23% | 130 |
| May 19, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.22 | -3.88% | - |
| May 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -4.44% | - |
| May 15, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.33 | 2.27% | - |
| May 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.30 | 1.54% | - |
| May 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -2.26% | - |
| May 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -0.75% | - |
| May 11, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.32 | -0.74% | - |
| May 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | -0.74% | - |
| May 7, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.34 | -1.45% | - |
| May 6, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.35 | -1.43% | - |
| May 5, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.37 | 0.72% | - |
| May 4, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.36 | 1.46% | - |
| Apr 30, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | -0.72% | - |
| Apr 29, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.35 | 4.55% | - |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | - |
| Apr 27, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.30 | 0.76% | - |
| Apr 24, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | 7.38% | - |
| Apr 23, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.20 | -1.61% | - |
| Apr 22, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | -1.59% | - |
| Apr 21, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | - | - |
| Apr 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 1.61% | - |
| Apr 17, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -1.59% | - |