Dino Polska S.A. (FRA:5Y2)
Germany · Delayed Price · Currency is EUR 7.77
-0.25 (-3.14%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:5Y2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.97 | 7.97 | 7.77 | 7.77 | - | -3.14% | - |
| 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% | 295 |
| 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% | 34,171 |
| 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 |