Dometic Group AB (publ) (FRA:D00)
Germany · Delayed Price · Currency is EUR 2.044
-0.002 (-0.10%)
At close: Aug 26, 2026
FRA:D00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.05% | - |
| Aug 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.83% | - |
| Aug 12, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.08% | - |
| Aug 11, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.16% | - |
| Aug 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.45% | - |
| Aug 7, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.96% | - |
| Aug 6, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.27% | - |
| Aug 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.28% | - |
| Aug 4, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.39% | - |
| Aug 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.64% | - |
| Jul 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.38% | - |
| Jul 30, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.75% | - |
| Jul 29, 2026 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 4.18% | 5 |
| Jul 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.51% | - |
| Jul 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.40% | - |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.60% | - |
| Jul 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.08% | - |
| Jul 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.09% | - |
| Jul 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.38% | - |
| Jul 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.55% | - |
| Jul 16, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.18% | - |
| Jul 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.51% | - |
| Jul 14, 2026 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | -1.83% | 2,000 |
| Jul 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.32% | - |
| Jul 10, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.38% | - |
| Jul 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.32% | - |
| Jul 8, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.09% | - |
| Jul 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.27% | - |
| Jul 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.63% | - |
| Jul 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.46% | - |
| Jul 2, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.35% | - |
| Jul 1, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | - |
| Jun 30, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.09% | - |
| Jun 29, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.33% | - |
| Jun 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Jun 25, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.52% | - |
| Jun 24, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.53% | - |
| Jun 23, 2026 | 2.48 | 2.48 | 2.35 | 2.35 | 2.35 | -7.56% | 70 |
| Jun 22, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.09% | - |
| Jun 19, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.39% | - |
| Jun 18, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.62% | 50 |
| Jun 17, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.78% | - |