Dino Polska S.A. (FRA:5Y2)
Germany · Delayed Price · Currency is EUR 7.95
-1.54 (-16.19%)
At close: Mar 27, 2026
FRA:5Y2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.21 | 8.30 | 7.50 | 7.95 | 7.95 | -16.19% | 34,171 |
| Mar 26, 2026 | 9.08 | 9.49 | 9.08 | 9.49 | 9.49 | 4.33% | 75 |
| Mar 25, 2026 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | -1.45% | - |
| Mar 24, 2026 | 9.06 | 9.33 | 9.06 | 9.23 | 9.23 | -0.19% | 1,050 |
| Mar 23, 2026 | 8.92 | 9.24 | 8.88 | 9.24 | 9.24 | 2.80% | 307 |
| Mar 20, 2026 | 9.03 | 9.06 | 8.99 | 8.99 | 8.99 | -1.40% | - |
| Mar 19, 2026 | 9.43 | 9.43 | 8.89 | 9.12 | 9.12 | -6.10% | 970 |
| Mar 18, 2026 | 9.67 | 9.72 | 9.60 | 9.71 | 9.71 | 0.14% | 353 |
| Mar 17, 2026 | 9.62 | 9.70 | 9.40 | 9.70 | 9.70 | -0.10% | 3,634 |
| Mar 16, 2026 | 9.79 | 9.82 | 9.60 | 9.71 | 9.71 | 0.66% | 95 |
| Mar 13, 2026 | 9.58 | 9.88 | 9.58 | 9.64 | 9.64 | 0.90% | 1,797 |
| Mar 12, 2026 | 9.34 | 9.56 | 9.34 | 9.56 | 9.56 | 1.29% | - |
| Mar 11, 2026 | 9.54 | 9.54 | 9.44 | 9.44 | 9.44 | -2.80% | - |
| Mar 10, 2026 | 9.91 | 9.91 | 9.60 | 9.71 | 9.71 | 2.97% | 350 |
| Mar 9, 2026 | 9.23 | 9.56 | 9.07 | 9.43 | 9.43 | 2.70% | 262 |
| Mar 6, 2026 | 9.21 | 9.50 | 9.18 | 9.18 | 9.18 | -1.12% | 62 |
| Mar 5, 2026 | 9.14 | 9.45 | 9.14 | 9.28 | 9.28 | 0.76% | 50 |
| Mar 4, 2026 | 9.20 | 9.39 | 9.20 | 9.21 | 9.21 | 0.15% | 300 |
| Mar 3, 2026 | 9.29 | 9.35 | 9.12 | 9.20 | 9.20 | - | 5,774 |
| Mar 2, 2026 | 9.40 | 9.70 | 9.20 | 9.20 | 9.20 | -2.79% | 6,389 |
| Feb 27, 2026 | 9.43 | 9.60 | 9.43 | 9.46 | 9.46 | 0.02% | 21 |
| Feb 26, 2026 | 9.63 | 9.63 | 9.40 | 9.46 | 9.46 | -3.45% | 80 |
| Feb 25, 2026 | 9.72 | 9.80 | 9.72 | 9.80 | 9.80 | - | 612 |
| Feb 24, 2026 | 9.73 | 10.00 | 9.66 | 9.80 | 9.80 | -1.09% | 1,182 |
| Feb 23, 2026 | 9.32 | 9.91 | 9.32 | 9.91 | 9.91 | 7.70% | 200 |
| Feb 20, 2026 | 9.30 | 9.42 | 9.20 | 9.20 | 9.20 | -1.35% | 910 |
| Feb 19, 2026 | 9.36 | 9.36 | 9.33 | 9.33 | 9.33 | -0.74% | - |
| Feb 18, 2026 | 9.41 | 9.41 | 9.29 | 9.40 | 9.40 | -0.23% | 1,900 |
| Feb 17, 2026 | 9.32 | 9.42 | 9.29 | 9.42 | 9.42 | -0.02% | 1,364 |
| Feb 16, 2026 | 9.29 | 9.57 | 9.29 | 9.42 | 9.42 | 1.57% | 1 |
| Feb 13, 2026 | 8.93 | 9.27 | 8.93 | 9.27 | 9.27 | 1.91% | - |
| Feb 12, 2026 | 9.15 | 9.15 | 8.99 | 9.10 | 9.10 | 1.11% | 1,492 |
| Feb 11, 2026 | 9.05 | 9.21 | 9.00 | 9.00 | 9.00 | 0.78% | 1,124 |
| Feb 10, 2026 | 9.24 | 9.24 | 8.93 | 8.93 | 8.93 | -4.82% | 509 |
| Feb 9, 2026 | 9.37 | 9.40 | 9.21 | 9.38 | 9.38 | 0.41% | 187 |
| Feb 6, 2026 | 9.02 | 9.34 | 9.02 | 9.34 | 9.34 | 1.48% | 198 |
| Feb 5, 2026 | 9.33 | 9.33 | 9.08 | 9.21 | 9.21 | -2.35% | 330 |
| Feb 4, 2026 | 9.05 | 9.43 | 9.05 | 9.43 | 9.43 | 4.15% | 174 |
| Feb 3, 2026 | 9.01 | 9.05 | 8.87 | 9.05 | 9.05 | 2.10% | 25 |
| Feb 2, 2026 | 8.85 | 8.98 | 8.85 | 8.87 | 8.87 | -1.25% | 2,372 |
| Jan 30, 2026 | 8.97 | 9.19 | 8.97 | 8.98 | 8.98 | -2.18% | 132 |
| Jan 29, 2026 | 9.19 | 9.20 | 9.16 | 9.18 | 9.18 | -0.04% | 1,132 |
| Jan 28, 2026 | 9.03 | 9.18 | 9.03 | 9.18 | 9.18 | 0.59% | 8 |
| Jan 27, 2026 | 9.15 | 9.35 | 9.05 | 9.13 | 9.13 | -2.46% | 1,250 |
| Jan 26, 2026 | 9.38 | 9.38 | 9.07 | 9.36 | 9.36 | 0.41% | 1,424 |
| Jan 23, 2026 | 10.00 | 10.50 | 8.90 | 9.32 | 9.32 | -4.27% | 5,024 |
| Jan 22, 2026 | 9.39 | 9.74 | 9.39 | 9.74 | 9.74 | 5.85% | 300 |
| Jan 21, 2026 | 9.51 | 9.51 | 9.20 | 9.20 | 9.20 | -3.16% | 760 |
| Jan 20, 2026 | 9.68 | 9.68 | 9.50 | 9.50 | 9.50 | -2.00% | 420 |
| Jan 19, 2026 | 9.50 | 9.72 | 9.50 | 9.69 | 9.69 | 2.17% | 507 |