Dino Polska S.A. (FRA:5Y2)
Germany · Delayed Price · Currency is EUR 9.02
-0.03 (-0.35%)
At close: Oct 23, 2026
FRA:5Y2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.09 | 9.09 | 8.86 | 9.02 | 9.02 | -0.35% | 1,500 |
| Oct 22, 2026 | 8.98 | 9.30 | 8.77 | 9.05 | 9.05 | 3.15% | 1,645 |
| Oct 21, 2026 | 8.77 | 8.77 | 8.74 | 8.77 | 8.77 | 0.25% | - |
| Oct 20, 2026 | 8.71 | 8.75 | 8.70 | 8.75 | 8.75 | -3.82% | - |
| Oct 19, 2026 | 8.48 | 9.10 | 8.48 | 9.10 | 9.10 | 7.31% | 1,370 |
| Oct 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.02% | 3,190 |
| Oct 15, 2026 | 8.19 | 8.48 | 8.19 | 8.48 | 8.48 | 2.96% | 3,400 |
| Oct 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.34% | - |
| Oct 13, 2026 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | 0.51% | - |
| Oct 12, 2026 | 8.04 | 8.37 | 8.03 | 8.17 | 8.17 | 1.85% | 368 |
| Oct 9, 2026 | 8.08 | 8.29 | 8.02 | 8.02 | 8.02 | 0.25% | 200 |
| Oct 8, 2026 | 7.47 | 8.00 | 7.47 | 8.00 | 8.00 | 5.96% | 800 |
| Oct 7, 2026 | 7.57 | 7.57 | 7.50 | 7.55 | 7.55 | -0.68% | 1,666 |
| Oct 6, 2026 | 7.56 | 7.60 | 7.54 | 7.60 | 7.60 | 1.33% | - |
| Oct 5, 2026 | 7.70 | 7.76 | 7.50 | 7.50 | 7.50 | -2.32% | 1,498 |
| Oct 2, 2026 | 7.84 | 7.84 | 7.68 | 7.68 | 7.68 | -2.46% | - |
| Oct 1, 2026 | 7.95 | 7.95 | 7.75 | 7.87 | 7.87 | -3.01% | - |
| Sep 30, 2026 | 8.01 | 8.12 | 7.91 | 8.12 | 8.12 | 2.37% | 1,338 |
| Sep 29, 2026 | 7.81 | 7.93 | 7.67 | 7.93 | 7.93 | -0.85% | - |
| Sep 28, 2026 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 2.59% | 362 |
| Sep 25, 2026 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | -2.55% | - |
| Sep 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.32% | 100 |
| Sep 23, 2026 | 8.26 | 8.26 | 8.01 | 8.19 | 8.19 | 1.49% | 451 |
| Sep 22, 2026 | 8.09 | 8.09 | 8.07 | 8.07 | 8.07 | 0.82% | - |
| Sep 21, 2026 | 8.15 | 8.16 | 8.00 | 8.00 | 8.00 | -1.72% | 500 |
| Sep 18, 2026 | 8.18 | 8.25 | 8.14 | 8.14 | 8.14 | -0.97% | 200 |
| Sep 17, 2026 | 8.16 | 8.22 | 8.12 | 8.22 | 8.22 | 1.78% | - |
| Sep 16, 2026 | 8.13 | 8.13 | 8.08 | 8.08 | 8.08 | 1.53% | - |
| Sep 15, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -2.24% | - |
| Sep 14, 2026 | 8.09 | 8.14 | 7.95 | 8.14 | 8.14 | 1.29% | 130 |
| Sep 11, 2026 | 8.04 | 8.04 | 7.98 | 8.04 | 8.04 | 0.48% | - |
| Sep 10, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -2.72% | 364 |
| Sep 9, 2026 | 8.74 | 8.79 | 8.19 | 8.22 | 8.22 | -4.57% | 240 |
| Sep 8, 2026 | 8.35 | 8.62 | 8.35 | 8.62 | 8.62 | 2.77% | 170 |
| Sep 7, 2026 | 8.34 | 8.38 | 8.24 | 8.38 | 8.38 | 1.01% | - |
| Sep 4, 2026 | 8.42 | 8.42 | 8.25 | 8.30 | 8.30 | 1.37% | 25 |
| Sep 3, 2026 | 8.32 | 8.39 | 8.13 | 8.19 | 8.19 | -0.82% | 3 |
| Sep 2, 2026 | 8.46 | 8.46 | 8.26 | 8.26 | 8.26 | -2.94% | 10 |
| Sep 1, 2026 | 8.27 | 8.51 | 8.27 | 8.51 | 8.51 | 2.83% | 900 |
| Aug 31, 2026 | 8.11 | 8.32 | 8.11 | 8.27 | 8.27 | 1.85% | 250 |
| Aug 28, 2026 | 8.13 | 8.13 | 8.03 | 8.12 | 8.12 | -0.10% | 100 |
| Aug 27, 2026 | 8.34 | 8.34 | 8.13 | 8.13 | 8.13 | -4.64% | - |
| Aug 26, 2026 | 8.41 | 8.65 | 8.28 | 8.53 | 8.53 | 5.62% | 513 |
| Aug 25, 2026 | 8.11 | 8.11 | 8.07 | 8.07 | 8.07 | -0.27% | - |
| Aug 24, 2026 | 8.22 | 8.22 | 7.98 | 8.09 | 8.09 | -1.75% | 200 |
| Aug 21, 2026 | 7.43 | 8.24 | 7.43 | 8.24 | 8.24 | 9.84% | 477 |
| Aug 20, 2026 | 7.50 | 7.65 | 7.47 | 7.50 | 7.50 | 1.41% | 218 |
| Aug 19, 2026 | 7.47 | 7.62 | 7.40 | 7.40 | 7.40 | -0.14% | 412 |
| Aug 18, 2026 | 7.28 | 7.41 | 7.28 | 7.41 | 7.41 | 1.59% | - |
| Aug 17, 2026 | 7.65 | 7.65 | 7.29 | 7.29 | 7.29 | -2.17% | 426 |