Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 3.820
-0.300 (-7.28%)
At close: Jan 30, 2026
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -7.28% | - |
| Jan 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04% | - |
| Jan 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jan 27, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | -1.48% | 2,000 |
| Jan 26, 2026 | 3.98 | 4.08 | 3.98 | 4.06 | 4.06 | 1.00% | 4,000 |
| Jan 23, 2026 | 4.04 | 4.08 | 4.02 | 4.02 | 4.02 | -4.29% | 4,000 |
| Jan 22, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | 0.96% | 9,000 |
| Jan 21, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 4,000 |
| Jan 20, 2026 | 4.24 | 4.30 | 4.18 | 4.18 | 4.18 | 2.45% | 12,250 |
| Jan 19, 2026 | 3.68 | 4.08 | 3.68 | 4.08 | 4.08 | 7.37% | 2,000 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Jan 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| Jan 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Jan 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | 2.79% | - |
| Jan 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | 0.56% | - |
| Jan 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | 2.89% | - |
| Jan 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | 1.17% | - |
| Jan 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | -4.47% | - |
| Jan 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | 3.47% | - |
| Dec 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | 1.17% | - |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | - | - |
| Dec 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | 3.01% | - |
| Dec 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 2.47% | 704 |
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | 1.25% | - |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | 0.63% | - |
| Dec 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | 0.63% | - |
| Dec 16, 2025 | 3.08 | 3.16 | 3.08 | 3.16 | 3.15 | - | 1,549 |
| Dec 15, 2025 | 3.08 | 3.16 | 3.08 | 3.16 | 3.15 | 1.94% | 500 |
| Dec 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | 2.65% | - |
| Dec 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | 2.03% | - |
| Dec 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 3.50% | - |
| Dec 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | - | - |
| Dec 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | 0.70% | - |
| Dec 5, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.83 | 0.71% | 1,000 |
| Dec 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.81 | 0.71% | - |
| Dec 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | -1.41% | - |
| Dec 2, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | 2.83 | 4.41% | 886 |
| Dec 1, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | - | - |
| Nov 28, 2025 | 2.62 | 2.72 | 2.62 | 2.72 | 2.71 | 5.43% | 2,500 |
| Nov 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.57 | -5.84% | - |
| Nov 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.73 | -2.84% | - |
| Nov 25, 2025 | 2.76 | 2.82 | 2.76 | 2.82 | 2.81 | 5.22% | 970 |
| Nov 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.67 | -0.74% | - |
| Nov 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | -3.57% | - |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | -2.10% | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | 2.88% | - |
| Nov 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | - | - |
| Nov 17, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.77 | - | 2,000 |