Dynavox Group AB (publ) (FRA:H3Q)
Germany · Delayed Price · Currency is EUR 7.78
-0.01 (-0.19%)
At close: Feb 20, 2026
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.84 | 7.84 | 7.78 | 7.78 | 7.78 | -0.19% | 270 |
| Feb 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.18% | - |
| Feb 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.79% | - |
| Feb 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Feb 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.85% | - |
| Feb 13, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.40% | - |
| Feb 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.98% | - |
| Feb 11, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -4.75% | - |
| Feb 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -7.31% | - |
| Feb 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.69% | - |
| Feb 6, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 12.51% | - |
| Feb 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.40% | - |
| Feb 4, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -3.19% | - |
| Feb 3, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 3.55% | - |
| Feb 2, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -4.28% | - |
| Jan 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.27% | - |
| Jan 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Jan 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.62% | - |
| Jan 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.09% | - |
| Jan 26, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.44% | - |
| Jan 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.22% | - |
| Jan 22, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.04% | - |
| Jan 21, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.91% | - |
| Jan 20, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.86% | - |
| Jan 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | - |
| Jan 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.05% | - |
| Jan 15, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.81% | - |
| Jan 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.21% | - |
| Jan 13, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.37% | - |
| Jan 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.49% | - |
| Jan 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.98% | - |
| Jan 8, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 4.23% | - |
| Jan 7, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.60% | - |
| Jan 6, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.05% | - |
| Jan 5, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.71% | - |
| Jan 2, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | -0.53% | - |
| Dec 30, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% | - |
| Dec 29, 2025 | 9.54 | 9.54 | 9.45 | 9.45 | 9.45 | 0.69% | 140 |
| Dec 23, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.59% | - |
| Dec 22, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 3.32% | - |
| Dec 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3.56% | - |
| Dec 18, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.28% | - |
| Dec 17, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.18% | - |
| Dec 16, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.73% | - |
| Dec 15, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.52% | - |
| Dec 12, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.22% | - |
| Dec 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Dec 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.95% | - |
| Dec 9, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.11% | - |
| Dec 8, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.24% | - |