Dometic Group AB (publ) (FRA:D00)
Germany · Delayed Price · Currency is EUR 2.316
-0.018 (-0.77%)
At close: Mar 27, 2026
FRA:D00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.77% | - |
| Mar 26, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.51% | - |
| Mar 25, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.18% | - |
| Mar 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.81% | - |
| Mar 23, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -5.65% | - |
| Mar 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.20% | 100 |
| Mar 19, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.41% | - |
| Mar 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.83% | - |
| Mar 17, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.65% | - |
| Mar 16, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.80% | - |
| Mar 13, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -11.49% | 90 |
| Mar 12, 2026 | 3.07 | 3.07 | 2.84 | 2.84 | 2.84 | -8.75% | 150 |
| Mar 11, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.52% | - |
| Mar 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.57% | - |
| Mar 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.44% | - |
| Mar 6, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.14% | - |
| Mar 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.27% | - |
| Mar 4, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.91% | - |
| Mar 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.75% | - |
| Mar 2, 2026 | 3.51 | 3.51 | 3.34 | 3.34 | 3.34 | -5.91% | 60 |
| Feb 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.40% | - |
| Feb 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.64% | - |
| Feb 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.05% | - |
| Feb 24, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.47% | - |
| Feb 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.90% | - |
| 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% | - |