Dyno Nobel Limited (FRA:I5P0)
Germany · Delayed Price · Currency is EUR 1.874
+0.021 (1.13%)
At close: Nov 28, 2025
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | -1.75% | - |
| Nov 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.83 | -1.67% | - |
| Nov 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.86 | 2.02% | - |
| Nov 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.83 | -0.95% | - |
| Nov 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | 7.78% | - |
| Nov 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -0.11% | - |
| Nov 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | 0.40% | - |
| Nov 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | -0.34% | - |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -1.45% | - |
| Nov 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 1.13% | - |
| Oct 31, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | -0.06% | - |
| Oct 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | -0.51% | - |
| Oct 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | 0.17% | - |
| Oct 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | -1.33% | - |
| Oct 27, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.75 | 0.56% | - |
| Oct 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 1.30% | - |
| Oct 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | 1.09% | - |
| Oct 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -0.29% | - |
| Oct 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -0.68% | - |
| Oct 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | 0.51% | - |
| Oct 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -1.18% | - |
| Oct 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | -0.56% | - |
| Oct 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | 1.65% | - |
| Oct 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -0.57% | - |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | -2.38% | - |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | 0.67% | - |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | 1.53% | - |
| Oct 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | -0.34% | - |
| Oct 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | 0.51% | - |
| Oct 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | -5.81% | - |
| Oct 3, 2025 | 1.78 | 1.88 | 1.78 | 1.88 | 1.82 | 6.77% | 1,020 |
| Oct 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -1.13% | - |
| Oct 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | 5.09% | - |
| Sep 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | 0.77% | - |
| Sep 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | 0.36% | - |
| Sep 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -0.95% | - |
| Sep 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | 0.72% | - |
| Sep 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | 2.26% | - |
| Sep 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | 0.43% | - |
| Sep 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | 0.25% | - |