Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 3.240
-0.025 (-0.77%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:OA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.77% | 4,289 |
| Oct 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.93% | - |
| Oct 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.10% | - |
| Oct 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.44% | - |
| Oct 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.13% | - |
| Oct 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.74% | - |
| Oct 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | - |
| Oct 13, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.16% | - |
| Oct 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.16% | - |
| Oct 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.27% | - |
| Oct 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | -1.58% | - |
| Oct 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.16 | 1.93% | - |
| Oct 6, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.10 | 0.65% | - |
| Oct 5, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.08 | -0.96% | - |
| Oct 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | 0.48% | - |
| Oct 1, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.09 | -1.27% | 4,289 |
| Sep 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | -2.03% | - |
| Sep 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.20 | - | - |
| Sep 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.20 | -1.23% | 1,100 |
| Sep 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.24 | -0.15% | - |
| Sep 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.24 | -2.69% | - |
| Sep 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 2.61% | - |
| Sep 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -0.61% | - |
| Sep 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | -0.30% | - |
| Sep 18, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | 0.61% | - |
| Sep 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.26 | -1.95% | - |
| Sep 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.32 | -4.86% | - |
| Sep 15, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.49 | 0.29% | 50 |
| Sep 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.48 | 1.16% | - |
| Sep 11, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.44 | -2.54% | - |
| Sep 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 0.43% | - |
| Sep 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | -0.05% | - |
| Sep 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | 0.14% | - |
| Sep 7, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.51 | - | - |
| Sep 4, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.51 | 1.29% | 765 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.47 | 1.90% | - |
| Sep 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | -0.44% | - |
| Sep 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | -3.92% | - |
| Aug 31, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | -1.65% | - |
| Aug 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -2.28% | - |
| Aug 27, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.70 | 1.22% | 4,000 |
| Aug 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -0.94% | - |
| Aug 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.69 | -0.13% | - |
| Aug 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | 2.20% | - |
| Aug 21, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.62 | 2.68% | 730 |
| Aug 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | - | - |
| Aug 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | -2.61% | - |
| Aug 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -0.82% | - |
| Aug 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | -9.17% | - |