Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 2.920
-0.100 (-3.31%)
At close: Sep 9, 2025
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | -3.31% | 4,137 |
| Sep 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 0.67% | 4,137 |
| Sep 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 0.67% | 4,137 |
| Sep 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Sep 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 3.47% | 4,137 |
| Sep 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 0.70% | 4,137 |
| Sep 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -0.69% | - |
| Aug 29, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | - | 1.41% | 4,137 |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -1.39% | 1,138 |
| Aug 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 0.70% | 1,138 |
| Aug 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -3.38% | - |
| Aug 25, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | - | 2.78% | 1,138 |
| Aug 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | 2,451 |
| Aug 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | 2,451 |
| Aug 20, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -4.00% | 2,451 |
| Aug 19, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | - | 3.45% | 2,451 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.69% | 4,910 |
| Aug 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -2.70% | 4,910 |
| Aug 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | - |
| Aug 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | -5.13% | 4,910 |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 0.65% | 4,910 |
| Aug 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 0.65% | 4,910 |
| Aug 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1.32% | 4,910 |
| Aug 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -0.65% | 4,910 |
| Aug 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 9.29% | 4,910 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -1.41% | 4,910 |
| Aug 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -4.05% | 4,910 |
| Aug 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | 0.68% | 4,910 |
| Jul 31, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -1.34% | - |
| Jul 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -1.32% | 4,910 |
| Jul 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -1.31% | 4,910 |
| Jul 28, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | - | 2.00% | 4,910 |
| Jul 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 0.67% | 10,785 |
| Jul 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | - |
| Jul 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1.35% | 10,785 |
| Jul 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | -3.27% | - |
| Jul 21, 2025 | 2.96 | 3.06 | 2.96 | 3.06 | - | 1.32% | 10,785 |
| Jul 18, 2025 | 2.92 | 3.02 | 2.92 | 3.02 | - | -0.66% | 100 |
| Jul 17, 2025 | 2.78 | 3.04 | 2.78 | 3.04 | - | 8.57% | 2,000 |
| Jul 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -0.71% | 2,000 |
| Jul 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -2.76% | 2,000 |
| Jul 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.69% | 2,000 |
| Jul 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1.41% | 2,000 |
| Jul 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | 2.16% | 2,000 |
| Jul 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -1.42% | - |
| Jul 8, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | - | - | 2,000 |
| Jul 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -2.08% | 125 |
| Jul 4, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | - | 4.35% | 125 |
| Jul 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | - | - |
| Jul 2, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | - | - | 8,762 |