Dynavox Group AB (publ) (FRA:H3Q)
Germany · Delayed Price · Currency is EUR 8.83
+0.39 (4.62%)
At close: Nov 28, 2025
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.62% | - |
| Nov 27, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.06% | - |
| Nov 26, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 2.22% | - |
| Nov 25, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2.77% | - |
| Nov 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.31% | - |
| Nov 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.86% | - |
| Nov 20, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3.23% | - |
| Nov 19, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.37% | - |
| Nov 18, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.68% | - |
| Nov 17, 2025 | 8.39 | 8.39 | 8.07 | 8.07 | 8.07 | -6.27% | 270 |
| Nov 14, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.18% | - |
| Nov 13, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.22% | - |
| Nov 12, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.41% | - |
| Nov 11, 2025 | 8.36 | 8.58 | 8.36 | 8.58 | 8.58 | 2.02% | 400 |
| Nov 10, 2025 | 8.68 | 8.68 | 8.41 | 8.41 | 8.41 | -0.53% | 150 |
| Nov 7, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.59% | - |
| Nov 6, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.70% | - |
| Nov 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.17% | - |
| Nov 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.78% | - |
| Nov 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.50% | - |
| Oct 31, 2025 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -2.88% | 150 |
| Oct 30, 2025 | 9.25 | 9.25 | 9.21 | 9.21 | 9.21 | -1.60% | 300 |
| Oct 29, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.10% | - |
| Oct 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.46% | - |
| Oct 27, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.30% | - |
| Oct 24, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.02% | - |
| Oct 23, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 5.62% | - |
| Oct 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.38% | - |
| Oct 21, 2025 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | 0.88% | 2,000 |
| Oct 20, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.14% | - |
| Oct 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.27% | - |
| Oct 16, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.05% | - |
| Oct 15, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.91% | - |
| Oct 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.70% | - |
| Oct 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.37% | - |
| Oct 10, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.89% | - |
| Oct 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.79% | - |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% | - |
| Oct 7, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% | - |
| Oct 6, 2025 | 9.51 | 9.60 | 9.51 | 9.60 | 9.60 | -1.29% | 200 |
| Oct 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.46% | - |
| Oct 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -3.30% | - |
| Oct 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.25% | - |
| Sep 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.76% | - |
| Sep 29, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.86% | - |
| Sep 26, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.66% | - |
| Sep 25, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.93% | - |
| Sep 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.44% | - |
| Sep 23, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -4.32% | - |
| Sep 22, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.00% | - |