Doverie United Holding AD (FRA:O3O)
Germany · Delayed Price · Currency is EUR 7.92
-0.02 (-0.25%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:O3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | 100 |
| Oct 22, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | - |
| Oct 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | - |
| Oct 20, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 19, 2026 | 7.60 | 8.02 | 7.60 | 8.02 | 8.02 | 5.53% | - |
| Oct 16, 2026 | 7.36 | 7.60 | 7.36 | 7.60 | 7.60 | 4.68% | - |
| Oct 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 8.68% | - |
| Oct 14, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.14% | - |
| Oct 13, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Oct 12, 2026 | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | -1.51% | - |
| Oct 9, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.91% | - |
| Oct 8, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | - |
| Oct 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Oct 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Oct 5, 2026 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.60% | - |
| Oct 2, 2026 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | 0.91% | - |
| Oct 1, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% | - |
| Sep 30, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.51% | - |
| Sep 29, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Sep 28, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Sep 25, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Sep 24, 2026 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 2.15% | - |
| Sep 23, 2026 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | -0.91% | - |
| Sep 22, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Sep 21, 2026 | 6.44 | 6.56 | 6.44 | 6.56 | 6.56 | 1.86% | - |
| Sep 18, 2026 | 6.72 | 6.72 | 6.44 | 6.44 | 6.44 | -4.17% | - |
| Sep 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 16, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.18% | - |
| Sep 15, 2026 | 6.68 | 6.80 | 6.68 | 6.80 | 6.80 | 1.80% | - |
| Sep 14, 2026 | 6.90 | 6.90 | 6.68 | 6.68 | 6.68 | -3.19% | - |
| Sep 11, 2026 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | -1.71% | - |
| Sep 10, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 0.57% | - |
| Sep 9, 2026 | 6.76 | 6.98 | 6.76 | 6.98 | 6.98 | 3.25% | - |
| Sep 8, 2026 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | 1.20% | - |
| Sep 7, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Sep 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 4.70% | - |
| Sep 3, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.74% | - |
| Sep 2, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.61% | - |
| Sep 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 31, 2026 | 6.32 | 6.60 | 6.32 | 6.60 | 6.60 | 4.43% | - |
| Aug 28, 2026 | 6.22 | 6.32 | 6.22 | 6.32 | 6.32 | 1.61% | - |
| Aug 27, 2026 | 6.02 | 6.22 | 6.02 | 6.22 | 6.22 | 5.42% | - |
| Aug 26, 2026 | 5.90 | 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% | - |