Dynavax Technologies Corporation (FRA:DYF1)
Germany · Delayed Price · Currency is EUR 8.97
+0.19 (2.16%)
At close: Dec 19, 2025
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.09 | 9.10 | 8.97 | 8.97 | 8.97 | 2.16% | - |
| Dec 18, 2025 | 9.00 | 9.01 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Dec 17, 2025 | 9.03 | 9.03 | 8.76 | 8.76 | 8.76 | 1.30% | 430 |
| Dec 16, 2025 | 9.03 | 9.03 | 8.64 | 8.64 | 8.64 | -1.48% | - |
| Dec 15, 2025 | 9.05 | 9.06 | 8.77 | 8.77 | 8.77 | -0.32% | - |
| Dec 12, 2025 | 9.09 | 9.10 | 8.80 | 8.80 | 8.80 | 0.36% | - |
| Dec 11, 2025 | 9.10 | 9.10 | 8.77 | 8.77 | 8.77 | -1.46% | - |
| Dec 10, 2025 | 9.17 | 9.17 | 8.90 | 8.90 | 8.90 | -0.80% | - |
| Dec 9, 2025 | 9.18 | 9.18 | 8.97 | 8.97 | 8.97 | -1.17% | - |
| Dec 8, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.18% | - |
| Dec 5, 2025 | 9.21 | 9.22 | 9.09 | 9.09 | 9.09 | -1.73% | - |
| Dec 4, 2025 | 9.24 | 9.25 | 9.21 | 9.25 | 9.25 | 2.98% | - |
| Dec 3, 2025 | 9.18 | 9.19 | 8.99 | 8.99 | 8.99 | -0.75% | - |
| Dec 2, 2025 | 9.03 | 9.05 | 9.03 | 9.05 | 9.05 | -3.56% | - |
| Dec 1, 2025 | 9.63 | 9.63 | 9.39 | 9.39 | 9.39 | -3.08% | - |
| Nov 28, 2025 | 9.68 | 9.70 | 9.68 | 9.69 | 9.69 | 0.21% | - |
| Nov 27, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.72% | - |
| Nov 26, 2025 | 9.74 | 9.94 | 9.63 | 9.94 | 9.94 | 4.11% | 250 |
| Nov 25, 2025 | 9.72 | 9.72 | 9.54 | 9.54 | 9.54 | 0.70% | - |
| Nov 24, 2025 | 9.54 | 9.54 | 9.48 | 9.48 | 9.48 | 4.22% | - |
| Nov 21, 2025 | 9.17 | 9.21 | 9.09 | 9.09 | 9.09 | -2.63% | - |
| Nov 20, 2025 | 9.46 | 9.46 | 9.34 | 9.34 | 9.34 | 0.11% | - |
| Nov 19, 2025 | 9.51 | 9.51 | 9.33 | 9.33 | 9.33 | 1.06% | - |
| Nov 18, 2025 | 9.38 | 9.39 | 9.23 | 9.23 | 9.23 | 0.37% | - |
| Nov 17, 2025 | 9.35 | 9.37 | 9.20 | 9.20 | 9.20 | 1.50% | - |
| Nov 14, 2025 | 9.41 | 9.42 | 9.06 | 9.06 | 9.06 | -4.23% | - |
| Nov 13, 2025 | 9.53 | 9.53 | 9.46 | 9.46 | 9.46 | 0.06% | - |
| Nov 12, 2025 | 9.55 | 9.55 | 9.46 | 9.46 | 9.46 | 2.65% | - |
| Nov 11, 2025 | 9.36 | 9.36 | 9.21 | 9.21 | 9.21 | -2.12% | - |
| Nov 10, 2025 | 9.20 | 9.41 | 9.19 | 9.41 | 9.41 | 2.86% | 100 |
| Nov 7, 2025 | 9.36 | 9.36 | 9.15 | 9.15 | 9.15 | 5.56% | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.67 | 8.67 | 8.67 | 2.48% | - |
| Nov 5, 2025 | 8.50 | 8.51 | 8.46 | 8.46 | 8.46 | -0.54% | - |
| Nov 4, 2025 | 8.60 | 8.61 | 8.50 | 8.50 | 8.50 | -2.39% | - |
| Nov 3, 2025 | 8.71 | 8.74 | 8.71 | 8.71 | 8.71 | -2.11% | - |
| Oct 31, 2025 | 8.89 | 8.90 | 8.77 | 8.90 | 8.90 | 0.70% | - |
| Oct 30, 2025 | 8.76 | 8.84 | 8.63 | 8.84 | 8.84 | -0.92% | - |
| Oct 29, 2025 | 8.88 | 8.92 | 8.76 | 8.92 | 8.92 | 0.68% | - |
| Oct 28, 2025 | 8.89 | 8.89 | 8.79 | 8.86 | 8.86 | -0.54% | - |
| Oct 27, 2025 | 8.81 | 8.91 | 8.62 | 8.91 | 8.91 | 3.25% | 6 |
| Oct 24, 2025 | 8.63 | 8.63 | 8.60 | 8.63 | 8.63 | 1.65% | - |
| Oct 23, 2025 | 8.57 | 8.58 | 8.49 | 8.49 | 8.49 | 0.83% | - |
| Oct 22, 2025 | 8.55 | 8.56 | 8.42 | 8.42 | 8.42 | 0.48% | - |
| Oct 21, 2025 | 8.47 | 8.47 | 8.38 | 8.38 | 8.38 | 2.17% | - |
| Oct 20, 2025 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | 0.91% | - |
| Oct 17, 2025 | 8.15 | 8.15 | 8.12 | 8.13 | 8.13 | -2.89% | - |
| Oct 16, 2025 | 8.36 | 8.37 | 8.25 | 8.37 | 8.37 | 1.06% | 300 |
| Oct 15, 2025 | 8.36 | 8.36 | 8.28 | 8.28 | 8.28 | -1.12% | - |
| Oct 14, 2025 | 8.44 | 8.44 | 8.37 | 8.37 | 8.37 | -1.64% | - |
| Oct 13, 2025 | 8.48 | 8.51 | 8.48 | 8.51 | 8.51 | -2.36% | - |