Dynavox Group AB (publ) (FRA:H3Q)
Germany · Delayed Price · Currency is EUR 7.48
-0.06 (-0.80%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:H3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 12, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.07% | - |
| May 11, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.87% | - |
| May 8, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.54 | -1.62% | - |
| May 7, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.67 | -0.06% | - |
| May 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.67 | 1.45% | - |
| May 5, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.56 | -0.39% | - |
| May 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.59 | 2.62% | - |
| Apr 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -4.98% | - |
| Apr 29, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | -1.26% | - |
| Apr 28, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.89 | -6.04% | - |
| Apr 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -1.00% | - |
| Apr 24, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.48 | -0.58% | 238 |
| Apr 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.53 | -1.83% | - |
| Apr 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.69 | -3.64% | - |
| Apr 21, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.01 | -0.06% | - |
| Apr 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | 5.52% | 5 |
| Apr 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | 2.75% | - |
| Apr 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.32 | 3.33% | - |
| Apr 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | -1.04% | - |
| Apr 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | 4.13% | - |
| Apr 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | -2.42% | - |
| Apr 10, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.01 | -2.01% | - |
| Apr 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.17 | -0.12% | - |
| Apr 8, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.18 | 3.39% | - |
| Apr 7, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | -2.87% | - |
| Apr 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | 0.86% | - |
| Apr 1, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | 6.21% | - |
| Mar 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 2.68% | - |
| Mar 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -5.76% | - |
| Mar 27, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | 5.05% | - |
| Mar 26, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | 0.07% | - |
| Mar 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | 1.97% | - |
| Mar 24, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | 2.01% | - |
| Mar 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.19 | -6.71% | - |