Dometic Group AB (publ) (FRA:D00)
Germany · Delayed Price · Currency is EUR 2.950
-0.042 (-1.40%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:D00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | - | 5.95% | - |
| Apr 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.07% | - |
| Apr 21, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.78% | - |
| Apr 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Apr 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.07% | - |
| Apr 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.26% | - |
| Apr 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.61% | - |
| Apr 14, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.01% | - |
| Apr 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.94% | - |
| Apr 10, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.46% | - |
| Apr 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 5.44% | - |
| Apr 8, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.30% | - |
| Apr 7, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.95% | - |
| Apr 2, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.38% | - |
| Apr 1, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 6.98% | - |
| Mar 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Mar 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.11% | - |
| 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% | - |