Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 2.780
+0.140 (5.30%)
At close: Sep 26, 2025
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 2,000 |
| Sep 26, 2025 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 5.30% | 2,000 |
| Sep 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | 5,403 |
| Sep 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 5,403 |
| Sep 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 5,403 |
| Sep 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | 5,403 |
| Sep 19, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 5,403 |
| Sep 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | 5,403 |
| Sep 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | 5,403 |
| Sep 16, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 3.57% | 5,403 |
| Sep 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Sep 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.83 | -2.74% | - |
| Sep 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | -3.31% | - |
| Sep 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | 0.67% | - |
| Sep 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | 0.67% | - |
| Sep 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.97 | - | - |
| Sep 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.97 | 3.47% | 20 |
| Sep 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | 0.70% | 2,000 |
| Sep 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | -0.69% | - |
| Aug 29, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.87 | 1.41% | 8,408 |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.83 | -1.39% | 3,100 |
| Aug 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | 0.70% | - |
| Aug 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | -3.38% | - |
| Aug 25, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.95 | 2.78% | 2,276 |
| Aug 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | - | - |
| Aug 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | - | - |
| Aug 20, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -4.00% | - |
| Aug 19, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 2.99 | 3.45% | 4,902 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | 0.69% | - |
| Aug 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -2.70% | - |
| Aug 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | - | - |
| Aug 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | -5.13% | - |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | 0.65% | - |
| Aug 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | 0.65% | - |
| Aug 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 1.32% | 1,000 |
| Aug 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -0.65% | 1,300 |
| Aug 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 9.29% | - |
| Aug 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | -1.41% | 800 |
| Aug 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | -4.05% | - |
| Aug 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 0.68% | - |
| Jul 31, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | -1.34% | 32 |
| Jul 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -1.32% | - |
| Jul 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -1.31% | - |
| Jul 28, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 3.04 | 2.00% | 9,820 |
| Jul 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 0.67% | - |
| Jul 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -0.67% | - |
| Jul 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 1.35% | - |
| Jul 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | -3.27% | - |