Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 3.520
+0.180 (5.39%)
At close: Mar 27, 2026
FRA:OA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.39% | - |
| Mar 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Mar 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Mar 24, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -1.24% | 1,264 |
| Mar 23, 2026 | 3.04 | 3.22 | 3.04 | 3.22 | 3.22 | 1.90% | 560 |
| Mar 20, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -7.60% | 350 |
| Mar 19, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -2.84% | 1,000 |
| Mar 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Mar 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Mar 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -7.37% | - |
| Mar 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Mar 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Mar 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Mar 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Mar 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | -1.52% | - |
| Mar 5, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | -0.50% | - |
| Mar 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | -2.93% | - |
| Mar 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -2.38% | - |
| Mar 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | 2.44% | - |
| Feb 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | 3.02% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 1.02% | - |
| Feb 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | 1.03% | - |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | -1.52% | - |
| Feb 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | - | - |
| Feb 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | 2.59% | - |
| Feb 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.85 | 4.32% | - |
| Feb 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | -5.13% | - |
| Feb 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | 3.72% | - |
| Feb 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | 3.87% | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | -5.24% | - |
| Feb 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | 0.53% | - |
| Feb 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -1.04% | - |
| Feb 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 4.92% | - |
| Feb 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | 1.67% | - |
| Feb 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -5.26% | - |
| Feb 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -1.04% | - |
| Feb 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 4.92% | - |
| Feb 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -1.08% | - |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | -3.14% | - |
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | -7.28% | - |
| Jan 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 4.04% | - |
| Jan 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -1.00% | - |
| Jan 27, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 3.98 | -1.48% | 2,000 |
| Jan 26, 2026 | 3.98 | 4.08 | 3.98 | 4.06 | 4.04 | 1.00% | 4,000 |
| Jan 23, 2026 | 4.04 | 4.08 | 4.02 | 4.02 | 4.00 | -4.29% | 4,000 |
| Jan 22, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.18 | 0.96% | 9,000 |
| Jan 21, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.14 | -0.48% | 4,000 |
| Jan 20, 2026 | 4.24 | 4.30 | 4.18 | 4.18 | 4.16 | 2.45% | 12,250 |
| Jan 19, 2026 | 3.68 | 4.08 | 3.68 | 4.08 | 4.06 | 7.37% | 2,000 |