Dynagreen Environmental Protection Group Co., Ltd. (FRA:DYN)
Germany · Delayed Price · Currency is EUR 0.6700
+0.0050 (0.75%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | - | 0.75% | - |
| Jun 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.72% | - |
| Jun 1, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| May 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.67% | - |
| May 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| May 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.01% | - |
| May 25, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| May 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| May 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| May 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| May 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.26% | - |
| May 18, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -5.67% | - |
| May 15, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 4.44% | 1,500 |
| May 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| May 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.48% | - |
| May 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.88% | - |
| Apr 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Apr 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55% | 24,000 |
| Apr 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Apr 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | - |
| Apr 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Apr 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.42% | - |
| Apr 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Apr 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Apr 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Apr 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Apr 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Apr 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Apr 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Apr 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | - |
| Apr 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Apr 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Apr 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Apr 1, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.31% | - |
| Mar 31, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 5,089 |
| Mar 30, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Mar 27, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.54% | - |
| Mar 26, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.61% | - |
| Mar 25, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Mar 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.17% | - |
| Mar 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |