Dynagreen Environmental Protection Group Co., Ltd. (FRA:DYN)
Germany · Delayed Price · Currency is EUR 0.5800
-0.0050 (-0.85%)
Last updated: Nov 28, 2025, 8:07 AM CET
FRA:DYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Nov 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Nov 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Nov 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Nov 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Nov 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | - |
| Nov 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Nov 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | - |
| Nov 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.00% | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 150 |
| Nov 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.13% | - |
| Nov 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Nov 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.52% | - |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Oct 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.42% | - |
| Oct 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.80% | - |
| Oct 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | - |
| Oct 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | - |
| Oct 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | - |
| Oct 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Oct 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.83% | - |
| Oct 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | - |
| Oct 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Oct 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Oct 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Oct 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.80% | - |
| Oct 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.71% | - |
| Oct 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.80% | - |
| Oct 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.46% | - |
| Oct 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | - | - |
| Sep 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 2.75% | - |
| Sep 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 0.93% | - |
| Sep 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Sep 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -0.92% | - |
| Sep 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | - | - |
| Sep 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 3.81% | - |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -0.94% | - |