Dynavox Group AB (publ) (FRA:H3Q)
Germany · Delayed Price · Currency is EUR 6.92
+0.17 (2.44%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:H3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |