Dynavox Group AB (publ) (FRA:H3Q)
Germany · Delayed Price · Currency is EUR 6.35
-0.06 (-0.94%)
At close: Sep 18, 2026
FRA:H3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.94% | - |
| Sep 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.08% | - |
| Sep 16, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.54% | - |
| Sep 15, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.54% | - |
| Sep 14, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.22% | - |
| Sep 11, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.62% | - |
| Sep 10, 2026 | 6.59 | 6.59 | 6.50 | 6.50 | 6.50 | -1.66% | 10 |
| Sep 9, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.29% | - |
| Sep 8, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.74% | - |
| Sep 7, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.43% | - |
| Sep 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 5.83% | - |
| Sep 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.83% | - |
| Sep 2, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | - |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.62% | - |
| Aug 31, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.22% | - |
| Aug 28, 2026 | 6.95 | 6.95 | 6.89 | 6.89 | 6.89 | 0.29% | 50 |
| Aug 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.72% | - |
| Aug 26, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.44% | - |
| Aug 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Aug 24, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.17% | - |
| Aug 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.33% | - |
| Aug 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.81% | - |
| Aug 19, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.38% | - |
| Aug 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.51% | - |
| Aug 17, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.03% | - |
| Aug 14, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.65% | - |
| Aug 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.28% | - |
| Aug 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.19% | - |
| Aug 11, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 0.15% | 238 |
| Aug 10, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.15% | - |
| Aug 7, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.47% | - |
| Aug 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.32% | - |
| Aug 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.49% | - |
| Aug 4, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.99% | - |
| Aug 3, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.46% | - |
| Jul 31, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.43% | - |
| Jul 30, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.63% | - |
| Jul 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.69% | - |
| Jul 28, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.62% | - |
| Jul 27, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 5.36% | - |
| Jul 24, 2026 | 6.44 | 6.44 | 6.34 | 6.34 | 6.34 | -7.58% | 700 |
| Jul 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.93% | - |
| Jul 22, 2026 | 6.06 | 6.73 | 6.06 | 6.73 | 6.73 | 14.16% | 1,000 |
| Jul 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.75% | - |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | - |
| Jul 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.72% | - |
| Jul 16, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.56% | - |
| Jul 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.30% | - |
| Jul 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.61% | - |
| Jul 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.52% | - |