Dino Polska S.A. (FRA:5Y2)
Germany · Delayed Price · Currency is EUR 8.53
+0.45 (5.62%)
Last updated: Aug 26, 2026, 5:09 PM CET
FRA:5Y2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.41 | 8.65 | 8.41 | 8.65 | - | 7.11% | - |
| 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 |
| Aug 14, 2026 | 7.54 | 7.54 | 7.45 | 7.45 | 7.45 | -2.36% | - |
| Aug 13, 2026 | 7.74 | 7.74 | 7.63 | 7.63 | 7.63 | -1.17% | - |
| Aug 12, 2026 | 7.71 | 7.75 | 7.71 | 7.72 | 7.72 | 0.10% | 180 |
| Aug 11, 2026 | 7.75 | 7.90 | 7.71 | 7.71 | 7.71 | 1.07% | 300 |
| Aug 10, 2026 | 7.47 | 7.71 | 7.47 | 7.63 | 7.63 | 2.83% | 43 |
| Aug 7, 2026 | 7.40 | 7.45 | 7.40 | 7.42 | 7.42 | 0.13% | 15 |
| Aug 6, 2026 | 7.35 | 7.42 | 7.35 | 7.41 | 7.41 | 0.57% | 125 |
| Aug 5, 2026 | 7.44 | 7.44 | 7.31 | 7.37 | 7.37 | -4.26% | - |
| Aug 4, 2026 | 7.68 | 7.70 | 7.40 | 7.70 | 7.70 | 2.78% | 277 |
| Aug 3, 2026 | 7.43 | 7.49 | 7.38 | 7.49 | 7.49 | 2.63% | - |
| Jul 31, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.35% | - |
| Jul 30, 2026 | 7.28 | 7.61 | 7.28 | 7.32 | 7.32 | 1.10% | 100 |
| Jul 29, 2026 | 7.24 | 7.24 | 7.20 | 7.24 | 7.24 | 3.49% | 40 |
| Jul 28, 2026 | 6.83 | 7.00 | 6.83 | 7.00 | 7.00 | 3.70% | - |
| Jul 27, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 2.71% | 2,400 |
| Jul 24, 2026 | 6.64 | 6.64 | 6.55 | 6.57 | 6.57 | -1.73% | - |
| Jul 23, 2026 | 6.93 | 6.93 | 6.69 | 6.69 | 6.69 | -3.44% | - |
| Jul 22, 2026 | 6.83 | 7.11 | 6.77 | 6.93 | 6.93 | 2.09% | 190 |
| Jul 21, 2026 | 6.82 | 6.82 | 6.76 | 6.78 | 6.78 | 0.83% | - |
| Jul 20, 2026 | 6.80 | 6.89 | 6.67 | 6.73 | 6.73 | 1.02% | 554 |
| Jul 17, 2026 | 6.75 | 6.81 | 6.50 | 6.66 | 6.66 | -3.87% | 4,066 |
| Jul 16, 2026 | 6.56 | 6.93 | 6.48 | 6.93 | 6.93 | 4.65% | 206 |
| Jul 15, 2026 | 6.50 | 6.77 | 6.49 | 6.62 | 6.62 | 1.56% | 1,110 |
| Jul 14, 2026 | 6.37 | 6.52 | 6.37 | 6.52 | 6.52 | -0.40% | 50 |
| Jul 13, 2026 | 6.42 | 6.54 | 6.33 | 6.54 | 6.54 | 2.19% | 1,043 |
| Jul 10, 2026 | 6.40 | 6.57 | 6.40 | 6.40 | 6.40 | -2.88% | 15 |
| Jul 9, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.87% | 4 |
| Jul 8, 2026 | 6.56 | 6.60 | 6.41 | 6.41 | 6.41 | -1.32% | 3,736 |
| Jul 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.85% | 1,064 |
| Jul 6, 2026 | 6.49 | 6.58 | 6.45 | 6.55 | 6.55 | -2.21% | 374 |
| Jul 3, 2026 | 6.69 | 6.70 | 6.56 | 6.70 | 6.70 | 1.09% | 1,050 |
| Jul 2, 2026 | 6.69 | 6.79 | 6.60 | 6.63 | 6.63 | -3.38% | 130 |
| Jul 1, 2026 | 6.56 | 6.86 | 6.54 | 6.86 | 6.86 | 4.51% | 2,730 |
| Jun 30, 2026 | 6.75 | 6.78 | 6.49 | 6.56 | 6.56 | -4.90% | 500 |
| Jun 29, 2026 | 6.84 | 6.90 | 6.60 | 6.90 | 6.90 | 1.05% | 30 |
| Jun 26, 2026 | 6.88 | 6.88 | 6.65 | 6.83 | 6.83 | 1.22% | 1,302 |
| Jun 25, 2026 | 6.77 | 7.00 | 6.55 | 6.75 | 6.75 | -2.20% | 2,170 |
| Jun 24, 2026 | 6.56 | 6.97 | 6.56 | 6.90 | 6.90 | -1.43% | 3,637 |
| Jun 23, 2026 | 6.78 | 7.00 | 6.75 | 7.00 | 7.00 | 1.69% | 7,601 |
| Jun 22, 2026 | 6.76 | 6.94 | 6.75 | 6.88 | 6.88 | -1.66% | 3,836 |
| Jun 19, 2026 | 6.74 | 7.00 | 6.74 | 7.00 | 7.00 | 2.64% | 878 |
| Jun 18, 2026 | 6.86 | 6.90 | 6.82 | 6.82 | 6.82 | -0.64% | 87 |