Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 3.960
+0.100 (2.59%)
Last updated: Feb 20, 2026, 8:00 AM CET
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Feb 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Feb 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.13% | - |
| Feb 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Feb 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.24% | - |
| Feb 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Feb 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Feb 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | - |
| Feb 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Feb 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | -5.26% | - |
| Feb 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -1.04% | - |
| Feb 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 4.92% | - |
| Feb 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | -1.08% | - |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | -3.14% | - |
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | -7.28% | - |
| Jan 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 4.04% | - |
| Jan 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | -1.00% | - |
| Jan 27, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 3.99 | -1.48% | 2,000 |
| Jan 26, 2026 | 3.98 | 4.08 | 3.98 | 4.06 | 4.05 | 1.00% | 4,000 |
| Jan 23, 2026 | 4.04 | 4.08 | 4.02 | 4.02 | 4.01 | -4.29% | 4,000 |
| Jan 22, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.19 | 0.96% | 9,000 |
| Jan 21, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.15 | -0.48% | 4,000 |
| Jan 20, 2026 | 4.24 | 4.30 | 4.18 | 4.18 | 4.17 | 2.45% | 12,250 |
| Jan 19, 2026 | 3.68 | 4.08 | 3.68 | 4.08 | 4.07 | 7.37% | 2,000 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | - | - |
| Jan 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -3.06% | - |
| Jan 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | 2.08% | - |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 3.23% | - |
| Jan 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | 1.09% | - |
| Jan 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 2.79% | - |
| Jan 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | 0.56% | - |
| Jan 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | 2.89% | - |
| Jan 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | 1.17% | - |
| Jan 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | -4.47% | - |
| Jan 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | 3.47% | - |
| Dec 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | 1.17% | - |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | - | - |
| Dec 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | 3.01% | - |
| Dec 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.30 | 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 | 2.84 | 0.70% | - |