Doverie United Holding AD (FRA:O3O)
Germany · Delayed Price · Currency is EUR 5.90
+0.02 (0.34%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:O3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.34% | - |
| Aug 25, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | - |
| Aug 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 21, 2026 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 5.63% | - |
| Aug 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.53% | - |
| Aug 19, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | - |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 17, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Aug 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | - |
| Aug 13, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 5.09% | - |
| Aug 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36% | - |
| Aug 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Aug 10, 2026 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | -21.62% | - |
| Aug 7, 2026 | 4.90 | 6.66 | 4.90 | 6.66 | 6.66 | 35.92% | 100 |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Aug 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Aug 4, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 1.03% | - |
| Aug 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | - |
| Jul 31, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | - | - |
| Jul 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Jul 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Jul 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -13.45% | - |
| Jul 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 14.58% | - |
| Jul 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Jul 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jul 20, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.83% | - |
| Jul 17, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | - |
| Jul 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Jul 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Jul 13, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | - |
| Jul 10, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.83% | - |
| Jul 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Jul 8, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.83% | - |
| Jul 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 6, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -24.69% | - |
| Jul 3, 2026 | 4.80 | 6.40 | 4.80 | 6.40 | 6.40 | 35.02% | 170 |
| Jul 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Jul 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jun 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Jun 29, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | - | - |
| Jun 26, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -0.41% | - |
| Jun 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Jun 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jun 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jun 22, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | - | - |
| Jun 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jun 18, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 0.84% | - |