Dynavox Group AB (publ) (FRA:H3Q)
Germany · Delayed Price · Currency is EUR 8.54
-0.11 (-1.27%)
Last updated: Jan 30, 2026, 8:04 AM CET
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.94% | - |
| Dec 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.23% | - |
| Dec 3, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.47% | - |
| Dec 2, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.73% | - |
| Dec 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.53% | - |
| 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 |