Dongyue Group Limited (FRA:4D3)
Germany · Delayed Price · Currency is EUR 1.440
+0.050 (3.60%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:4D3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 3.60% | - |
| Aug 25, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 4.51% | - |
| Aug 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.28% | - |
| Aug 21, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 10.69% | - |
| Aug 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Aug 19, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -5.67% | - |
| Aug 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Aug 17, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Aug 14, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 13, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -6.00% | - |
| Aug 12, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 7.14% | - |
| Aug 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Aug 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Aug 7, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 4.26% | - |
| Aug 6, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Aug 5, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 4.32% | - |
| Aug 4, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 4.51% | - |
| Aug 3, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 3.10% | - |
| Jul 31, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Jul 30, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jul 29, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jul 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.30% | - |
| Jul 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | - |
| Jul 24, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -2.14% | - |
| Jul 23, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 22, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | - |
| Jul 21, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 2.92% | - |
| Jul 20, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -2.14% | - |
| Jul 17, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -4.76% | - |
| Jul 16, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -3.92% | - |
| Jul 15, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | - |
| Jul 14, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.72% | - |
| Jul 13, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Jul 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.09% | - |
| Jul 9, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jul 8, 2026 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -2.86% | 2,200 |
| Jul 7, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -7.89% | - |
| Jul 6, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | -4.04% | - |
| Jul 3, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | -3.88% | 1,500 |
| Jul 2, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | - |
| Jul 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 30, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Jun 29, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | -3.60% | - |
| Jun 26, 2026 | 2.22 | 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% | - |