Dynavox Group AB (publ) (FRA:H3Q)
Germany · Delayed Price · Currency is EUR 5.90
-0.11 (-1.75%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:H3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| Jul 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.05% | - |
| Jul 9, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.79% | - |
| Jul 8, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.96% | - |
| Jul 7, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.42% | - |
| Jul 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.79% | - |
| Jul 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 5.43% | - |
| Jul 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.43% | - |
| Jul 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.37% | - |
| Jun 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 7.75% | - |
| Jun 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.60% | - |
| Jun 26, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.60% | - |
| Jun 25, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.98% | - |
| Jun 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.63% | - |
| Jun 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% | - |
| Jun 22, 2026 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -1.14% | 500 |
| Jun 19, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.65% | - |
| Jun 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -8.72% | - |
| Jun 17, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.08% | - |
| Jun 16, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.02% | - |
| Jun 15, 2026 | 6.57 | 6.62 | 6.57 | 6.62 | 6.62 | 2.24% | 300 |
| Jun 12, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.31% | - |
| Jun 11, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.72% | - |
| Jun 10, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.77% | - |
| Jun 9, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.12% | - |
| Jun 8, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.76% | - |
| Jun 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jun 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.48% | - |
| Jun 3, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.80% | - |
| Jun 2, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.40% | - |
| Jun 1, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.76% | - |
| May 29, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.89% | - |
| May 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.75% | - |
| May 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.19% | - |
| May 26, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.74% | - |
| May 25, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.36% | - |
| May 22, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| May 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.93% | - |
| May 20, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.63% | - |
| May 19, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.93% | - |
| May 18, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -7.36% | - |
| May 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.72% | - |
| May 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.00% | - |
| May 13, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.15% | - |