Dynagreen Environmental Protection Group Co., Ltd. (FRA:DYN)
Germany · Delayed Price · Currency is EUR 0.6800
-0.0050 (-0.73%)
At close: Sep 18, 2026
FRA:DYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Sep 17, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | - |
| Sep 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | - |
| Sep 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Sep 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Sep 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Sep 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Sep 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | - |
| Sep 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Sep 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Sep 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 5.60% | - |
| Aug 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.93% | - |
| Aug 28, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Aug 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 25, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.65% | - |
| Aug 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.74% | - |
| Aug 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Aug 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Aug 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Aug 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Aug 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 7, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 6, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | - |
| Aug 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Aug 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.65% | - |
| Jul 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Jul 29, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 28, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Jul 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Jul 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | - |
| Jul 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | - |
| Jul 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Jul 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 4.50% | - |
| Jul 13, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |