Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 3.935
+0.090 (2.34%)
At close: Jun 12, 2026
FRA:OA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.34% | - |
| Jun 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.23% | - |
| Jun 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.63% | - |
| Jun 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.17% | - |
| Jun 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.00 | -1.60% | - |
| Jun 5, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | -0.73% | - |
| Jun 4, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.09 | -0.12% | 1,000 |
| Jun 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | 2.11% | - |
| Jun 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 5.24% | - |
| Jun 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | 0.92% | - |
| May 29, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.78 | 1.75% | - |
| May 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -2.75% | - |
| May 27, 2026 | 3.66 | 3.83 | 3.66 | 3.83 | 3.82 | 4.79% | 608 |
| May 26, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.64 | -1.48% | - |
| May 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.70 | 1.51% | - |
| May 22, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.64 | -1.08% | - |
| May 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.68 | -0.67% | - |
| May 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -2.88% | - |
| May 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.82 | - | - |
| May 18, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.82 | -3.29% | - |
| May 15, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.95 | 7.62% | 150 |
| May 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | 0.41% | - |
| May 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | -0.68% | - |
| May 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.68 | -1.47% | - |
| May 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.73 | 1.17% | - |
| May 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.69 | -1.07% | - |
| May 7, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 0.40% | - |
| May 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.71 | 1.50% | - |
| May 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -1.74% | - |
| May 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | 6.40% | - |
| Apr 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | -1.26% | - |
| Apr 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | -2.47% | - |
| Apr 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | -2.54% | - |
| Apr 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | -2.09% | - |
| Apr 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | -2.55% | - |
| Apr 23, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.91 | 2.88% | - |
| Apr 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | -1.68% | - |
| Apr 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 1.44% | - |
| Apr 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | 2.27% | - |
| Apr 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | 1.77% | - |
| Apr 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -0.68% | - |
| Apr 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | -1.20% | - |
| Apr 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 2.46% | - |
| Apr 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -2.53% | - |
| Apr 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 4.02% | - |
| Apr 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | 1.07% | - |
| Apr 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | -3.38% | - |
| Apr 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 1.65% | - |
| Apr 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | 1.68% | - |
| Apr 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | 2.29% | - |