Dynavox Group AB (publ) (FRA:H3Q)
Germany · Delayed Price · Currency is EUR 8.53
-0.05 (-0.58%)
Last updated: Apr 24, 2026, 1:54 PM CET
FRA:H3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | - | -1.83% | - |
| Apr 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -3.64% | - |
| Apr 21, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.06% | - |
| Apr 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 5.52% | 5 |
| Apr 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.75% | - |
| Apr 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3.33% | - |
| Apr 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.04% | - |
| Apr 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 4.13% | - |
| Apr 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.42% | - |
| Apr 10, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.01% | - |
| Apr 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% | - |
| Apr 8, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.39% | - |
| Apr 7, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.87% | - |
| Apr 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% | - |
| Apr 1, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 6.21% | - |
| Mar 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Mar 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.76% | - |
| Mar 27, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 5.05% | - |
| Mar 26, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.07% | - |
| Mar 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.97% | - |
| Mar 24, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.01% | - |
| Mar 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -6.71% | - |
| Mar 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.59% | - |
| Mar 19, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -3.73% | - |
| Mar 18, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.09% | - |
| Mar 17, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.56% | - |
| Mar 16, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3.77% | - |
| Mar 13, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 3.99% | - |
| Mar 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.47% | - |
| Mar 11, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.05% | - |
| Mar 10, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.59% | - |
| Mar 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.39% | - |
| Mar 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.98% | - |
| Mar 5, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.85% | - |
| Mar 4, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.66% | - |
| Mar 3, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.15% | - |
| Mar 2, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.65% | - |
| Feb 27, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.66% | - |
| Feb 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.05% | - |
| Feb 25, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.40% | - |
| Feb 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -3.23% | - |
| Feb 23, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.58% | - |
| 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% | - |