Done.ai Group AB (FRA:719)
Germany · Delayed Price · Currency is EUR 0.4995
-0.0315 (-5.93%)
At close: Nov 28, 2025
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.30% | - |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.93% | - |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 7.16% | - |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.95% | - |
| Nov 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.92% | - |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.49% | - |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.78% | - |
| Nov 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.53% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.43% | - |
| Nov 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.75% | - |
| Nov 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.97% | - |
| Nov 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.92% | - |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.56% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | - |
| Nov 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.19% | - |
| Nov 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.91% | - |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.73% | - |
| Nov 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.35% | - |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.54% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.99% | - |
| Nov 3, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.56% | 700 |
| Oct 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | - |
| Oct 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.76% | - |
| Oct 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.97% | - |
| Oct 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 27, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 25.92% | - |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | - |
| Oct 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | - |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.23% | - |
| Oct 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.15% | - |
| Oct 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Oct 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.19% | - |
| Oct 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Oct 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.86% | - |
| Oct 13, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -5.75% | 250 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.26% | - |
| Oct 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.44% | - |
| Oct 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.42% | - |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.23% | - |
| Oct 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.61% | - |
| Oct 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Oct 2, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -3.81% | - |
| Oct 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.19% | - |
| Sep 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | - |
| Sep 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.88% | - |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.59% | - |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Sep 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.44% | - |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.76% | - |