Dometic Group AB (publ) (FRA:D00)
Germany · Delayed Price · Currency is EUR 1.808
-0.470 (-20.63%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:D00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -20.63% | 3,080 |
| Oct 22, 2026 | 1.97 | 2.28 | 1.97 | 2.28 | 2.28 | 17.54% | 3,080 |
| Oct 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Oct 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.21% | - |
| Oct 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.93% | - |
| Oct 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.59% | - |
| Oct 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.21% | - |
| Oct 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.54% | - |
| Oct 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.41% | - |
| Oct 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.95% | - |
| Oct 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.11% | - |
| Oct 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.86% | - |
| Oct 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.17% | - |
| Oct 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.51% | - |
| Oct 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.34% | - |
| Oct 2, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 4.18% | 1,080 |
| Oct 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.11% | - |
| Sep 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Sep 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.98% | - |
| Sep 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.54% | - |
| Sep 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.36% | - |
| Sep 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.34% | - |
| Sep 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.22% | - |
| Sep 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.11% | - |
| Sep 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.27% | - |
| Sep 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.47% | - |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.48% | - |
| Sep 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.21% | - |
| Sep 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | - |
| Sep 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.10% | - |
| Sep 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.77% | - |
| Sep 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.55% | - |
| Sep 9, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.77% | - |
| Sep 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.35% | - |
| Sep 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.86% | - |
| Sep 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.61% | - |
| Sep 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.50% | - |
| Sep 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.34% | - |
| Aug 31, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.08% | - |
| Aug 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.30% | - |
| Aug 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.40% | - |
| Aug 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.10% | - |
| Aug 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.03% | - |
| Aug 24, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.85% | - |
| Aug 21, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | -0.56% | 1,020 |
| Aug 20, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.92% | - |
| Aug 19, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.97% | - |
| Aug 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.19% | - |
| Aug 17, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.74% | - |