DN Group AG (FRA:D77)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
At close: Feb 20, 2026
DN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Feb 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Feb 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 9.63% | - |
| Feb 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Feb 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Feb 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Feb 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Feb 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Feb 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Feb 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Feb 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Feb 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jan 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jan 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Jan 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Jan 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jan 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | - |
| Jan 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jan 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | - |
| Jan 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | - |
| Jan 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Jan 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.51% | 150 |
| Jan 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jan 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.15% | - |
| Jan 9, 2026 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | -4.90% | - |
| Jan 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Jan 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Jan 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jan 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Jan 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Dec 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | - |
| Dec 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Dec 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Dec 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Dec 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 16, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Dec 15, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | 5.58% | - |
| Dec 12, 2025 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | -4.90% | - |
| Dec 11, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 10, 2025 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 2.08% | - |
| Dec 9, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Dec 8, 2025 | 4.92 | 4.92 | 4.80 | 4.90 | 4.90 | - | - |