Dometic Group AB (publ) (FRA:D00)
Germany · Delayed Price · Currency is EUR 4.148
+0.024 (0.58%)
At close: Dec 19, 2025
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.58% | - |
| Dec 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.15% | - |
| Dec 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.26% | - |
| Dec 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -7.08% | - |
| Dec 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3.36% | - |
| Dec 12, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.92% | - |
| Dec 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.84% | - |
| Dec 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | - |
| Dec 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.44% | - |
| Dec 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.68% | - |
| Dec 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.20% | - |
| Dec 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Dec 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.72% | - |
| Dec 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.15% | - |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.61% | - |
| Nov 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | - |
| Nov 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.54% | - |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.00% | - |
| Nov 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.59% | - |
| Nov 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.42% | - |
| Nov 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.71% | - |
| Nov 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.72% | - |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Nov 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.11% | - |
| Nov 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.66% | - |
| Nov 14, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.74% | - |
| Nov 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.41% | - |
| Nov 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.98% | - |
| Nov 11, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.15% | - |
| Nov 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.93% | - |
| Nov 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.31% | - |
| Nov 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.30% | - |
| Nov 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 4, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -4.31% | - |
| Nov 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.19% | - |
| Oct 31, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.05% | - |
| Oct 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.31% | - |
| Oct 29, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | - |
| Oct 28, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | -3.20% | - |
| Oct 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.39% | - |
| Oct 24, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -6.87% | - |
| Oct 23, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -1.34% | 420 |
| Oct 22, 2025 | 4.88 | 5.02 | 4.88 | 5.02 | 5.02 | 4.92% | - |
| Oct 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.05% | - |
| Oct 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.13% | - |
| Oct 17, 2025 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 5.41% | 715 |
| Oct 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.46% | - |
| Oct 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.53% | - |
| Oct 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.20% | - |
| Oct 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.23% | 480 |