Dometic Group AB (publ) (FRA:D00)
Germany · Delayed Price · Currency is EUR 4.510
-0.182 (-3.88%)
At close: Jan 27, 2026
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |