Dometic Group AB (publ) (FRA:D00)
Germany · Delayed Price · Currency is EUR 3.768
-0.022 (-0.58%)
At close: Feb 20, 2026
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.58% | - |
| Feb 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.58% | - |
| Feb 18, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.84% | - |
| Feb 17, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.32% | - |
| Feb 16, 2026 | 3.80 | 3.81 | 3.79 | 3.79 | 3.79 | -2.02% | - |
| Feb 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.82% | - |
| Feb 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.42% | - |
| Feb 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.84% | - |
| Feb 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.90% | - |
| Feb 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 4.37% | - |
| Feb 6, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.40% | - |
| Feb 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.37% | - |
| Feb 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.37% | - |
| Feb 3, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.68% | - |
| Feb 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.26% | - |
| Jan 30, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | 1.91% | - |
| Jan 29, 2026 | 3.73 | 3.73 | 3.56 | 3.56 | 3.56 | -8.49% | 9,497 |
| Jan 28, 2026 | 4.23 | 4.23 | 3.89 | 3.89 | 3.89 | -13.84% | 70 |
| Jan 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.88% | - |
| Jan 26, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.56% | - |
| Jan 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3.14% | - |
| Jan 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.98% | - |
| Jan 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.77% | - |
| Jan 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.52% | - |
| Jan 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.13% | - |
| Jan 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.57% | - |
| Jan 14, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.41% | - |
| Jan 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.07% | - |
| Jan 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.33% | - |
| Jan 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.17% | - |
| Jan 8, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 0.59% | - |
| Jan 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.63% | - |
| Jan 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | - |
| Jan 5, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | 1.92% | - |
| Jan 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.65% | - |
| Dec 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Dec 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | - |
| Dec 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.01% | - |
| Dec 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | - |
| 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% | - |