Dyno Nobel Limited (FRA:I5P0)
Germany · Delayed Price · Currency is EUR 2.260
+0.060 (2.73%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:I5P0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | - | 2.73% | - |
| Jun 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jun 1, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| May 29, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| May 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| May 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| May 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| May 25, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| May 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| May 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| May 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| May 19, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 950 |
| May 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| May 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| May 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| May 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.85% | - |
| May 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| May 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.53% | - |
| May 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| May 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| May 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| May 4, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 5.21% | 1,080 |
| Apr 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Apr 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Apr 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Apr 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Apr 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Apr 23, 2026 | 1.90 | 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% | - |