Dynacor Group Inc. (FRA:OA5)
2.680
+0.040 (1.52%)
Last updated: Oct 21, 2025, 8:02 AM CET
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.10% | 961 |
| Oct 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.73% | 961 |
| Oct 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | 961 |
| Oct 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | 961 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 961 |
| Oct 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.21% | 961 |
| Oct 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | 961 |
| Oct 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 961 |
| Oct 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | 961 |
| Oct 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.17% | 961 |
| Oct 9, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | -0.68% | - |
| Oct 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | - | 480 |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | 2.10% | - |
| Oct 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | 0.70% | - |
| Oct 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.83 | -2.07% | - |
| Oct 1, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.89 | 4.32% | 961 |
| Sep 30, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | 1.46% | - |
| Sep 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.73 | -1.44% | - |
| Sep 26, 2025 | 2.68 | 2.78 | 2.68 | 2.78 | 2.77 | 5.30% | 2,000 |
| Sep 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | -2.22% | - |
| Sep 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | -2.17% | - |
| Sep 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.75 | -2.13% | - |
| Sep 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.81 | 1.44% | - |
| Sep 19, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | - | - |
| Sep 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | -1.42% | - |
| Sep 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.81 | -2.76% | - |
| Sep 16, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.89 | 3.57% | 5,403 |
| Sep 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | - | - |
| Sep 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | -0.71% | - |
| Sep 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.81 | -0.70% | - |
| Sep 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | -2.74% | - |
| Sep 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | -3.31% | - |
| Sep 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | 0.67% | - |
| Sep 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 0.67% | - |
| Sep 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | - | - |
| Sep 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 3.47% | - |
| Sep 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | 0.70% | - |
| Sep 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | -0.69% | - |
| Aug 29, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.86 | 1.41% | 4,137 |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | -1.39% | - |
| Aug 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | 0.70% | - |
| Aug 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | -3.38% | - |
| Aug 25, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.94 | 2.78% | 1,138 |
| Aug 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | - | - |
| Aug 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | - | - |
| Aug 20, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | -4.00% | - |
| Aug 19, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 2.98 | 3.45% | 2,451 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | 0.69% | - |
| Aug 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | -2.70% | - |