Dynavax Technologies Corporation (FRA:DYF1)
Germany · Delayed Price · Currency is EUR 13.25
+0.08 (0.61%)
At close: Jan 16, 2026
Dynavax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.29% | - |
| Jan 27, 2026 | 12.83 | 12.83 | 12.78 | 12.80 | 12.80 | -0.23% | 184 |
| Jan 26, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.91% | - |
| Jan 23, 2026 | 13.07 | 13.08 | 13.05 | 13.08 | 13.08 | -0.57% | - |
| Jan 22, 2026 | 13.15 | 13.19 | 13.15 | 13.16 | 13.16 | 0.92% | - |
| Jan 21, 2026 | 13.14 | 13.16 | 13.04 | 13.04 | 13.04 | -0.72% | - |
| Jan 20, 2026 | 12.94 | 13.13 | 12.89 | 13.13 | 13.13 | 0.57% | - |
| Jan 19, 2026 | 13.06 | 13.09 | 13.06 | 13.06 | 13.06 | -1.47% | - |
| Jan 16, 2026 | 13.21 | 13.25 | 13.20 | 13.25 | 13.25 | 0.61% | - |
| Jan 15, 2026 | 12.99 | 13.17 | 12.99 | 13.17 | 13.17 | -0.57% | - |
| Jan 14, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 0.23% | - |
| Jan 13, 2026 | 13.17 | 13.22 | 13.17 | 13.22 | 13.22 | 0.19% | - |
| Jan 12, 2026 | 12.74 | 13.19 | 12.74 | 13.19 | 13.19 | 1.31% | - |
| Jan 9, 2026 | 12.96 | 13.02 | 12.96 | 13.02 | 13.02 | 1.60% | 630 |
| Jan 8, 2026 | 12.90 | 12.91 | 12.82 | 12.82 | 12.82 | 0.27% | - |
| Jan 7, 2026 | 12.96 | 12.96 | 12.78 | 12.78 | 12.78 | 0.16% | - |
| Jan 6, 2026 | 12.88 | 12.88 | 12.76 | 12.76 | 12.76 | -0.04% | - |
| Jan 5, 2026 | 12.95 | 12.99 | 12.77 | 12.77 | 12.77 | 0.35% | - |
| Jan 2, 2026 | 12.64 | 12.84 | 12.64 | 12.72 | 12.72 | -1.40% | 500 |
| Dec 30, 2025 | 12.79 | 12.90 | 12.70 | 12.90 | 12.90 | -0.46% | 1,365 |
| Dec 29, 2025 | 12.87 | 12.96 | 12.66 | 12.96 | 12.96 | 44.97% | 800 |
| Dec 23, 2025 | 9.28 | 9.71 | 8.94 | 8.94 | 8.94 | 1.68% | 3,322 |
| Dec 22, 2025 | 8.94 | 8.94 | 8.79 | 8.79 | 8.79 | -1.94% | - |
| 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% | - |