Dynavox Group AB (publ) (FRA:H3Q)
Germany · Delayed Price · Currency is EUR 6.16
+0.11 (1.82%)
Last updated: Oct 23, 2026, 11:14 AM CEST
FRA:H3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.16 | 6.18 | 6.16 | 6.16 | 6.16 | 1.82% | 720 |
| Oct 22, 2026 | 6.75 | 6.75 | 6.05 | 6.05 | 6.05 | -9.02% | 36 |
| Oct 21, 2026 | 7.94 | 7.94 | 6.60 | 6.65 | 6.65 | -13.47% | 100 |
| Oct 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.77% | - |
| Oct 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | - |
| Oct 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.96% | - |
| Oct 14, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.28% | - |
| Oct 13, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.23% | - |
| Oct 12, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 3.43% | - |
| Oct 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 8.75% | - |
| Oct 8, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.31% | - |
| Oct 7, 2026 | 6.58 | 6.58 | 6.55 | 6.55 | 6.55 | 0.54% | 700 |
| Oct 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.75% | - |
| Oct 5, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.18% | - |
| Oct 2, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 3.84% | - |
| Oct 1, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.81% | - |
| Sep 30, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.39% | - |
| Sep 29, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.34% | - |
| Sep 28, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.84% | - |
| Sep 25, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.38% | - |
| Sep 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.10% | - |
| Sep 23, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2.56% | - |
| Sep 22, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.76% | - |
| Sep 21, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 2.76% | - |
| 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% | - |