Dyno Nobel Limited (FRA:I5P0)
Germany · Delayed Price · Currency is EUR 1.910
+0.010 (0.53%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:I5P0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | - | -1.04% | - |
| Apr 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Apr 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Apr 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Apr 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Apr 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Apr 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Apr 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Apr 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.21% | - |
| Apr 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.26% | - |
| Apr 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.54% | - |
| Apr 1, 2026 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 8.14% | 32 |
| Mar 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Mar 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.71% | - |
| 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% | - |