Dino Polska S.A. (FRA:5Y2)
Germany · Delayed Price · Currency is EUR 7.00
-0.01 (-0.17%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:5Y2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.02 | 7.02 | 6.97 | 6.97 | - | -0.60% | - |
| Jun 2, 2026 | 6.90 | 7.31 | 6.90 | 7.01 | 7.01 | -0.68% | 429 |
| Jun 1, 2026 | 7.36 | 7.36 | 7.06 | 7.06 | 7.06 | -2.65% | 3,217 |
| May 29, 2026 | 7.31 | 7.33 | 7.25 | 7.25 | 7.25 | -2.63% | - |
| May 28, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -2.23% | 2,324 |
| May 27, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.49% | 100 |
| May 26, 2026 | 7.72 | 7.72 | 7.51 | 7.51 | 7.51 | -2.01% | 604 |
| May 25, 2026 | 7.50 | 7.66 | 7.50 | 7.66 | 7.66 | 0.98% | 201 |
| May 22, 2026 | 7.42 | 7.59 | 7.42 | 7.59 | 7.59 | 3.38% | 184 |
| May 21, 2026 | 7.60 | 7.60 | 7.34 | 7.34 | 7.34 | -4.70% | 200 |
| May 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.26% | 200 |
| May 19, 2026 | 7.65 | 7.79 | 7.65 | 7.68 | 7.68 | -0.54% | 1,820 |
| May 18, 2026 | 7.45 | 7.79 | 7.45 | 7.72 | 7.72 | -9.15% | 638 |
| May 15, 2026 | 6.82 | 8.50 | 6.82 | 8.50 | 8.50 | 24.09% | 3 |
| May 14, 2026 | 6.67 | 6.85 | 6.63 | 6.85 | 6.85 | 4.52% | 3,116 |
| May 13, 2026 | 6.78 | 6.83 | 6.55 | 6.55 | 6.55 | -5.97% | 9,111 |
| May 12, 2026 | 7.00 | 7.00 | 6.74 | 6.97 | 6.97 | -1.55% | 3,531 |
| May 11, 2026 | 7.23 | 7.40 | 6.89 | 7.08 | 7.08 | -5.60% | 8,402 |
| May 8, 2026 | 7.26 | 7.50 | 7.01 | 7.50 | 7.50 | -1.32% | 4,596 |
| May 7, 2026 | 7.54 | 7.64 | 7.45 | 7.60 | 7.60 | -2.46% | 4,821 |
| May 6, 2026 | 7.59 | 7.81 | 7.50 | 7.79 | 7.79 | 3.64% | 345 |
| May 5, 2026 | 7.52 | 7.76 | 7.52 | 7.52 | 7.52 | -1.08% | 1,004 |
| May 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 1,400 |
| Apr 30, 2026 | 7.51 | 7.51 | 7.40 | 7.50 | 7.50 | -1.29% | 5,985 |
| Apr 29, 2026 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | -4.43% | 232 |
| Apr 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.92% | 500 |
| Apr 27, 2026 | 7.82 | 8.02 | 7.81 | 8.02 | 8.02 | 0.30% | 1,651 |
| Apr 24, 2026 | 7.74 | 8.00 | 7.70 | 8.00 | 8.00 | 2.99% | 1,750 |
| Apr 23, 2026 | 7.97 | 7.97 | 7.77 | 7.77 | 7.77 | -3.14% | 16,940 |
| Apr 22, 2026 | 8.11 | 8.11 | 8.02 | 8.02 | 8.02 | -2.10% | 750 |
| Apr 21, 2026 | 8.41 | 8.42 | 8.19 | 8.19 | 8.19 | -2.52% | 32 |
| Apr 20, 2026 | 8.23 | 8.46 | 8.23 | 8.40 | 8.40 | 0.96% | 482 |
| Apr 17, 2026 | 8.32 | 8.39 | 8.14 | 8.32 | 8.32 | 2.39% | 840 |
| Apr 16, 2026 | 8.17 | 8.36 | 8.13 | 8.13 | 8.13 | -0.85% | 11,175 |
| Apr 15, 2026 | 8.17 | 8.27 | 8.06 | 8.20 | 8.20 | -0.58% | 2,703 |
| Apr 14, 2026 | 8.12 | 8.36 | 8.12 | 8.25 | 8.25 | 3.23% | 1,700 |
| Apr 13, 2026 | 7.91 | 8.03 | 7.91 | 7.99 | 7.99 | 0.45% | - |
| Apr 10, 2026 | 8.30 | 8.30 | 7.88 | 7.95 | 7.95 | 0.38% | 154 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | -2.29% | 3,500 |
| Apr 8, 2026 | 7.94 | 8.11 | 7.94 | 8.11 | 8.11 | 2.24% | 162 |
| Apr 7, 2026 | 7.74 | 7.95 | 7.74 | 7.93 | 7.93 | 2.35% | 2,918 |
| Apr 2, 2026 | 7.66 | 7.75 | 7.60 | 7.75 | 7.75 | -1.90% | 405 |
| Apr 1, 2026 | 7.84 | 7.90 | 7.75 | 7.90 | 7.90 | 2.60% | 51 |
| Mar 31, 2026 | 7.71 | 7.94 | 7.58 | 7.70 | 7.70 | -3.75% | 3,689 |
| Mar 30, 2026 | 7.75 | 8.10 | 7.35 | 8.00 | 8.00 | 0.63% | 33,226 |
| Mar 27, 2026 | 8.21 | 8.30 | 7.50 | 7.95 | 7.95 | -16.19% | 34,381 |
| 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 |