Dino Polska S.A. (FRA:5Y2)
Germany · Delayed Price · Currency is EUR 9.95
+0.25 (2.56%)
Last updated: Dec 1, 2025, 9:34 AM CET
Dino Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.71 | 9.95 | 9.70 | 9.70 | 9.70 | -3.24% | 2,025 |
| Nov 27, 2025 | 9.70 | 10.03 | 9.65 | 10.03 | 10.03 | -1.33% | 4 |
| Nov 26, 2025 | 9.79 | 10.16 | 9.57 | 10.16 | 10.16 | 6.77% | 10 |
| Nov 25, 2025 | 9.77 | 10.33 | 9.52 | 9.52 | 9.52 | -1.73% | 1 |
| Nov 24, 2025 | 9.83 | 9.83 | 9.67 | 9.68 | 9.68 | -0.06% | - |
| Nov 21, 2025 | 9.57 | 10.16 | 9.56 | 9.69 | 9.69 | -3.10% | 100 |
| Nov 20, 2025 | 9.92 | 10.21 | 9.92 | 10.00 | 10.00 | 6.29% | 110 |
| Nov 19, 2025 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | 0.06% | - |
| Nov 18, 2025 | 9.62 | 9.62 | 9.36 | 9.40 | 9.40 | -5.60% | 1,500 |
| Nov 17, 2025 | 9.49 | 9.96 | 9.45 | 9.96 | 9.96 | 4.84% | 1 |
| Nov 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.06% | 650 |
| Nov 13, 2025 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | -0.46% | 61 |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.46% | 3,120 |
| Nov 11, 2025 | 9.86 | 10.40 | 9.86 | 9.90 | 9.90 | 1.68% | 356 |
| Nov 10, 2025 | 9.56 | 10.33 | 9.56 | 9.74 | 9.74 | 1.40% | 200 |
| Nov 7, 2025 | 9.95 | 10.08 | 9.49 | 9.60 | 9.60 | -7.25% | 4,130 |
| Nov 6, 2025 | 10.14 | 10.50 | 10.12 | 10.36 | 10.36 | -1.38% | 387 |
| Nov 5, 2025 | 10.06 | 10.50 | 10.06 | 10.50 | 10.50 | 4.90% | 8 |
| Nov 4, 2025 | 10.13 | 10.65 | 10.01 | 10.01 | 10.01 | -3.10% | 100 |
| Nov 3, 2025 | 10.50 | 10.76 | 10.33 | 10.33 | 10.33 | -5.14% | 796 |
| Oct 31, 2025 | 10.40 | 10.89 | 10.40 | 10.89 | 10.89 | 5.17% | 70 |
| Oct 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | 160 |
| Oct 29, 2025 | 10.86 | 10.86 | 10.12 | 10.34 | 10.34 | -3.86% | 830 |
| Oct 28, 2025 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -1.15% | 955 |
| Oct 27, 2025 | 10.29 | 10.88 | 10.29 | 10.88 | 10.88 | 6.10% | 28 |
| Oct 24, 2025 | 10.51 | 10.66 | 10.25 | 10.25 | 10.25 | -1.44% | - |
| Oct 23, 2025 | 10.61 | 10.95 | 10.40 | 10.40 | 10.40 | -5.20% | 2,416 |
| Oct 22, 2025 | 10.50 | 10.97 | 10.47 | 10.97 | 10.97 | -0.14% | 2,054 |
| Oct 21, 2025 | 10.52 | 10.99 | 10.52 | 10.99 | 10.99 | 3.63% | 150 |
| Oct 20, 2025 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 3.72% | 150 |
| Oct 17, 2025 | 10.12 | 10.22 | 10.06 | 10.22 | 10.22 | 0.10% | 20 |
| Oct 16, 2025 | 10.23 | 10.85 | 10.16 | 10.21 | 10.21 | 1.09% | 40 |
| Oct 15, 2025 | 10.16 | 10.33 | 10.09 | 10.10 | 10.10 | 0.85% | - |
| Oct 14, 2025 | 10.08 | 10.29 | 10.02 | 10.02 | 10.02 | -0.25% | - |
| Oct 13, 2025 | 10.15 | 10.17 | 10.04 | 10.04 | 10.04 | -1.03% | - |
| Oct 10, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.30% | - |
| Oct 9, 2025 | 10.50 | 10.50 | 10.02 | 10.02 | 10.02 | -4.85% | 29 |
| Oct 8, 2025 | 9.94 | 10.53 | 9.83 | 10.53 | 10.53 | 6.16% | 100 |
| Oct 7, 2025 | 10.30 | 10.30 | 9.91 | 9.91 | 9.91 | -4.40% | 650 |
| Oct 6, 2025 | 10.24 | 10.44 | 9.93 | 10.37 | 10.37 | 1.12% | 86 |
| Oct 3, 2025 | 9.98 | 10.44 | 9.92 | 10.26 | 10.26 | -3.25% | 612 |
| Oct 2, 2025 | 10.17 | 10.60 | 10.17 | 10.60 | 10.60 | 1.92% | 1,543 |
| Oct 1, 2025 | 10.15 | 10.49 | 10.00 | 10.40 | 10.40 | 4.65% | 978 |
| Sep 30, 2025 | 10.05 | 10.05 | 9.80 | 9.94 | 9.94 | -1.60% | 160 |
| Sep 29, 2025 | 10.10 | 10.34 | 10.10 | 10.10 | 10.10 | -2.56% | 1,102 |
| Sep 26, 2025 | 10.61 | 10.61 | 10.20 | 10.37 | 10.37 | -3.98% | 1,833 |
| Sep 25, 2025 | 10.63 | 10.80 | 10.63 | 10.80 | 10.80 | 0.14% | 545 |
| Sep 24, 2025 | 10.49 | 10.78 | 10.49 | 10.78 | 10.78 | 0.75% | 2,500 |
| Sep 23, 2025 | 10.68 | 11.30 | 10.51 | 10.70 | 10.70 | -2.33% | 2,750 |
| Sep 22, 2025 | 10.40 | 10.97 | 10.34 | 10.96 | 10.96 | -0.95% | 1,267 |