Dovre Group Plc (FRA:0BE)
Germany
· Delayed Price · Currency is EUR 0.0420
-0.0026 (-5.83%)
Last updated: Dec 4, 2025, 8:02 AM CET
Dovre Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.83% | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.46% | - |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.48% | - |
| Dec 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.76% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.50% | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.66% | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.78% | - |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.30% | - |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.78% | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 63.04% | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.00% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.93% | - |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.82% | - |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.84% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.15% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.58% | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.50% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | - |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.53% | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.55% | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.50% | - |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -31.27% | - |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 49.23% | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.72% | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.59% | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.29% | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.05% | - |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -32.46% | - |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -44.04% | - |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.11% | - |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.40% | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | - |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.24% | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | - |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | - |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.01% | - |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.73% | - |
| Sep 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.07% | - |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | - |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | - |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.48% | - |
| Sep 15, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.50% | - |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | - |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.43% | - |
| Sep 10, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.57% | - |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.07% | - |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | - |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.51% | - |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.24% | - |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.92% | - |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | - |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | - |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | - |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | - |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | - |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.96% | - |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | - |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.97% | - |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | - |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.43% | - |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | - |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.05% | - |
| Aug 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.59% | - |
| Aug 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.08% | - |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.89% | - |
| Aug 6, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.61% | - |
| Aug 5, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 1.23% | - |
| Aug 4, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 13.59% | - |
| Aug 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.04% | - |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | - |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | - |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -15.43% | - |
| Jul 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 17.85% | - |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.61% | - |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.53% | - |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | - |
| Jul 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.69% | - |
| Jul 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.02% | - |
| Jul 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.61% | - |