Dyno Nobel Limited (FRA:I5P0)
Germany · Delayed Price · Currency is EUR 2.480
-0.060 (-2.36%)
At close: Sep 18, 2026
FRA:I5P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Sep 17, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 8.55% | - |
| Sep 16, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Sep 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 14, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Sep 11, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.10% | - |
| Sep 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | - |
| Sep 9, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Sep 8, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Sep 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Sep 4, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Sep 3, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Aug 31, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 28, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Aug 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Aug 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Aug 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Aug 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Aug 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Aug 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Aug 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Aug 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Aug 11, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.45% | 2,000 |
| Aug 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 2,000 |
| Aug 7, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 6, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Aug 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Aug 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jul 31, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jul 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Jul 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Jul 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Jul 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Jul 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Jul 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Jul 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jul 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Jul 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Jul 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |