Dyno Nobel Limited (FRA:I5P0)
Germany · Delayed Price · Currency is EUR 2.046
+0.024 (1.19%)
At close: Jan 29, 2026
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.66% | - |
| Jan 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.19% | - |
| Jan 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.20% | - |
| Jan 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96% | - |
| Jan 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.15% | - |
| Jan 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.71% | - |
| Jan 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.38% | - |
| Jan 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | 2,000 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.05% | - |
| Jan 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.53% | - |
| Jan 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.94% | - |
| Jan 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.77% | - |
| Jan 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.47% | - |
| Jan 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.85% | - |
| Jan 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.37% | - |
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.55% | - |
| Jan 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.64% | - |
| Jan 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | - |
| Jan 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.71% | - |
| Jan 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.48% | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.28% | - |
| Dec 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | - |
| Dec 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 1,200 |
| Dec 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.72% | - |
| Dec 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.63% | - |
| Dec 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| Dec 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Dec 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.11% | - |
| Dec 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.18% | - |
| Dec 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |
| Dec 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.06% | - |
| Dec 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.95% | - |
| Dec 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.39% | - |
| Dec 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.17% | - |
| Dec 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.17% | - |
| Dec 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.61% | - |
| Dec 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.43% | - |
| Dec 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.18% | 50 |
| Dec 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.61% | - |
| Dec 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.52% | - |
| Nov 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | 1.13% | - |
| Nov 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | - | - |
| Nov 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | 1.76% | - |
| Nov 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.77 | 0.50% | - |
| Nov 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | 2.03% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | -2.95% | - |
| Nov 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | 0.83% | - |
| Nov 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | 0.55% | - |
| Nov 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | -3.27% | - |
| Nov 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | 0.76% | - |