Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 3.240
+0.040 (1.25%)
At close: Dec 19, 2025
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Dec 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Dec 16, 2025 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | - | 1,549 |
| Dec 15, 2025 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 1.94% | 500 |
| Dec 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Dec 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Dec 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| Dec 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| 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 |
| Nov 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | -3.47% | - |
| Nov 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -0.69% | - |
| Nov 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | 2.84% | - |
| Nov 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.81 | 2.17% | - |
| Nov 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.75 | 2.22% | - |
| Nov 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | -1.46% | - |
| Nov 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | 2.24% | - |
| Nov 5, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | -3.60% | - |
| Nov 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | - | - |
| Nov 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | 2.96% | - |
| Oct 31, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.68 | 4.65% | 2,800 |
| Oct 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | -3.01% | - |
| Oct 29, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.64 | 2.31% | 1,530 |
| Oct 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | -0.76% | - |
| Oct 27, 2025 | 2.70 | 2.70 | 2.62 | 2.62 | 2.60 | -0.76% | 1,540 |
| Oct 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | -0.75% | - |
| Oct 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | 3.10% | - |
| Oct 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | -3.73% | - |
| Oct 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | 1.52% | - |
| Oct 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | -3.65% | - |
| Oct 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | -1.44% | - |
| Oct 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | 2.21% | - |
| Oct 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.70 | 1.49% | - |
| Oct 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | - | - |
| Oct 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | -2.90% | - |