Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 3.675
-0.035 (-0.94%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:OA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.94% | - |
| Aug 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.13% | - |
| Aug 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Aug 21, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 2.68% | 730 |
| Aug 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.61% | - |
| Aug 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.82% | - |
| Aug 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -9.17% | - |
| Aug 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.06% | - |
| Aug 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Aug 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.86% | - |
| Aug 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.35% | - |
| Aug 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 3.79% | - |
| Aug 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.82 | 1.86% | - |
| Aug 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | - | - |
| Aug 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | - | - |
| Aug 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | -1.31% | - |
| Jul 31, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.80 | 1.74% | - |
| Jul 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.73 | -0.27% | - |
| Jul 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | -2.60% | - |
| Jul 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.84 | 1.05% | - |
| Jul 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.80 | 0.40% | - |
| Jul 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -1.04% | - |
| Jul 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 1.19% | - |
| Jul 22, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.78 | 3.27% | - |
| Jul 21, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.66 | -2.13% | - |
| Jul 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | -0.79% | - |
| Jul 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | -0.66% | - |
| Jul 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.80 | -1.68% | - |
| Jul 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.86 | -0.77% | - |
| Jul 14, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.89 | 5.55% | 721 |
| Jul 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | 2.92% | - |
| Jul 10, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.58 | 3.46% | - |
| Jul 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.46 | 0.24% | - |
| Jul 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | -4.67% | - |
| Jul 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -0.41% | - |
| Jul 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -0.95% | - |
| Jul 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.67 | 0.54% | - |
| Jul 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 0.27% | - |
| Jul 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -2.66% | - |
| Jun 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | 1.35% | - |
| Jun 29, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.69 | 0.95% | - |
| Jun 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 0.55% | - |
| Jun 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -3.56% | - |
| Jun 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.77 | 0.40% | - |
| Jun 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | 2.03% | - |
| Jun 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | -5.61% | - |
| Jun 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | -3.09% | - |
| Jun 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.03 | -1.22% | - |