Dyno Nobel Limited (FRA:I5P0)
Germany · Delayed Price · Currency is EUR 1.822
-0.010 (-0.55%)
At close: Mar 27, 2026
FRA:I5P0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Mar 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.92% | - |
| Mar 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.61% | - |
| Mar 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.00% | - |
| Mar 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.76% | - |
| Mar 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.67% | - |
| Mar 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.34% | - |
| Mar 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.79% | - |
| Mar 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 8.38% | 24 |
| Mar 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.95% | - |
| Mar 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.34% | - |
| Mar 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Mar 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Mar 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Mar 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.64% | - |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.69% | - |
| Mar 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.23% | - |
| Mar 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.56% | - |
| Mar 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.26% | - |
| Mar 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.85% | - |
| Feb 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.10% | - |
| Feb 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.41% | - |
| Feb 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.08% | - |
| Feb 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.41% | - |
| Feb 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.34% | - |
| Feb 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.41% | - |
| Feb 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.05% | - |
| Feb 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.36% | - |
| Feb 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.73% | - |
| Feb 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.49% | - |
| Feb 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.73% | - |
| Feb 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.90% | - |
| Feb 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.41% | - |
| Feb 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.36% | - |
| Feb 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 6.10% | - |
| Feb 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.49% | - |
| Feb 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.62% | - |
| Feb 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.87% | - |
| Feb 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.71% | 200 |
| Feb 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.69% | - |
| 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% | - |