Dynacor Group Inc. (FRA:OA5)
Germany · Delayed Price · Currency is EUR 3.825
-0.100 (-2.55%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:OA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | - | -2.55% | - |
| Apr 23, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.88% | - |
| Apr 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.68% | - |
| Apr 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.44% | - |
| Apr 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.27% | - |
| Apr 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.77% | - |
| Apr 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.68% | - |
| Apr 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.20% | - |
| Apr 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.46% | - |
| Apr 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.53% | - |
| Apr 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.02% | - |
| Apr 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| Apr 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | -3.38% | - |
| Apr 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | 1.65% | - |
| Apr 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | 1.68% | - |
| Apr 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | 2.29% | - |
| Mar 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 1.16% | - |
| Mar 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | -1.70% | - |
| Mar 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | 5.39% | - |
| Mar 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 1.83% | - |
| Mar 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | 3.14% | - |
| Mar 24, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.17 | -1.24% | 1,264 |
| Mar 23, 2026 | 3.04 | 3.22 | 3.04 | 3.22 | 3.21 | 1.90% | 560 |
| Mar 20, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.15 | -7.60% | 350 |
| Mar 19, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.41 | -2.84% | 1,000 |
| Mar 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | -1.12% | - |
| Mar 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | 1.14% | - |
| Mar 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | -7.37% | - |
| Mar 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -2.56% | - |
| Mar 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | 1.56% | - |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 0.52% | - |
| Mar 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | -2.55% | - |
| Mar 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | 0.51% | - |
| Mar 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | -1.52% | - |
| Mar 5, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -0.50% | - |
| Mar 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -2.93% | - |
| Mar 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | -2.38% | - |
| Mar 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | 2.44% | - |
| Feb 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | 3.02% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 1.02% | - |
| Feb 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | 1.03% | - |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | -1.52% | - |
| Feb 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | - | - |
| Feb 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | 2.59% | - |
| Feb 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | 4.32% | - |
| Feb 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | -5.13% | - |
| Feb 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | 3.72% | - |
| Feb 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | 3.87% | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | -5.24% | - |
| Feb 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | 0.53% | - |