Dino Polska S.A. (FRA:5Y2)
Germany · Delayed Price · Currency is EUR 8.14
-0.08 (-0.97%)
At close: Sep 18, 2026
FRA:5Y2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |