Dyno Nobel Limited (FRA:I5P0)
Germany · Delayed Price · Currency is EUR 1.778
+0.040 (2.30%)
At close: Dec 19, 2025
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |