Done.ai Group AB (FRA:719)
Germany
· Delayed Price · Currency is EUR 0.505
-0.009 (-1.75%)
At close: Dec 4, 2025
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | - |
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.75% | - |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.58% | - |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.88% | - |
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.30% | - |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.93% | - |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 7.16% | - |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.95% | - |
| Nov 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.92% | - |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.49% | - |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.78% | - |
| Nov 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.53% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.43% | - |
| Nov 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.75% | - |
| Nov 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.97% | - |
| Nov 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.92% | - |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.56% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | - |
| Nov 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.19% | - |
| Nov 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.91% | - |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.73% | - |
| Nov 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.35% | - |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.54% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.99% | - |
| Nov 3, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.56% | 700 |
| Oct 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | - |
| Oct 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.76% | - |
| Oct 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.97% | - |
| Oct 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 27, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 25.92% | - |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | - |
| Oct 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | - |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.23% | - |
| Oct 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.15% | - |
| Oct 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Oct 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.19% | - |
| Oct 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Oct 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.86% | - |
| Oct 13, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -5.75% | 250 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.26% | - |
| Oct 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.44% | - |
| Oct 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.42% | - |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.23% | - |
| Oct 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.61% | - |
| Oct 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Oct 2, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -3.81% | - |
| Oct 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.19% | - |
| Sep 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | - |
| Sep 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.88% | - |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.59% | - |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Sep 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.44% | - |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.76% | - |
| Sep 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.30% | - |
| Sep 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.95% | - |
| Sep 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.97% | - |
| Sep 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.96% | - |
| Sep 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.72% | - |
| Sep 15, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -2.20% | - |
| Sep 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.15% | - |
| Sep 10, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 2.76% | - |
| Sep 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Sep 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.75% | - |
| Sep 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.88% | - |
| Sep 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.93% | - |
| Sep 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.31% | - |
| Sep 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.37% | - |
| Sep 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.02% | - |
| Aug 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -11.88% | - |
| Aug 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | - |
| Aug 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.32% | - |
| Aug 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.89% | - |
| Aug 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.69% | - |
| Aug 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.44% | - |
| Aug 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.67% | - |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.24% | - |
| Aug 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.76% | - |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.84% | - |
| Aug 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.86% | - |
| Aug 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Aug 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.21% | - |
| Aug 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.85% | - |
| Aug 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.38% | - |
| Aug 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | - |
| Aug 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.74% | - |
| Aug 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.63% | - |
| Aug 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.47% | - |
| Aug 4, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.71% | - |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.70% | - |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | - |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.84% | - |
| Jul 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.56% | - |
| Jul 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.13% | - |
| Jul 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.01% | 250 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.46% | 1,000 |
| Jul 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 12.08% | - |
| Jul 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | - |