Dominari Holdings Inc. (FRA:BP2A)
Germany
· Delayed Price · Currency is EUR 3.520
-0.040 (-1.12%)
At close: Dec 5, 2025
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Dec 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.38% | - |
| Dec 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Nov 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Nov 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.38% | - |
| Nov 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Nov 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Nov 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Nov 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.00% | - |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -8.37% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Nov 14, 2025 | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | -6.99% | 250 |
| Nov 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Nov 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 11.06% | - |
| Nov 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.06% | - |
| Nov 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.85% | - |
| Nov 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 7.85% | - |
| Nov 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -7.73% | - |
| Nov 4, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | -3.72% | 114 |
| Nov 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -7.33% | - |
| Oct 31, 2025 | 4.24 | 4.64 | 4.24 | 4.64 | 4.64 | 2.65% | 444 |
| Oct 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.83% | - |
| Oct 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Oct 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | - |
| Oct 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Oct 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Oct 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.17% | - |
| Oct 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Oct 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.66% | - |
| Oct 16, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -8.04% | 1 |
| Oct 15, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | - | 250 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.86% | - |
| Oct 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -7.29% | - |
| Oct 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Oct 8, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | -8.94% | 1,012 |
| Oct 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Oct 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 9.01% | - |
| Oct 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Oct 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | - |
| Sep 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Sep 29, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 7.14% | 235 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Sep 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Sep 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.48% | - |
| Sep 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 1 |
| Sep 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.28% | - |
| Sep 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Sep 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Sep 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -8.89% | - |
| Sep 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Sep 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.42% | - |
| Sep 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.84% | - |
| Sep 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 15.84% | - |
| Sep 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.34% | - |
| Sep 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Sep 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Sep 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Sep 3, 2025 | 4.82 | 5.10 | 4.82 | 5.10 | 5.10 | -4.67% | 600 |
| Sep 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.16 | - | - |
| Sep 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.16 | 2.88% | - |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | -1.89% | - |
| Aug 28, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.11 | - | 2 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.11 | 2.91% | - |
| Aug 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.97 | -3.74% | - |
| Aug 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.16 | 12.87% | - |
| Aug 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.57 | -2.47% | - |
| Aug 21, 2025 | 4.66 | 4.86 | 4.66 | 4.86 | 4.69 | 5.19% | 250 |
| Aug 20, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.46 | -18.23% | - |
| Aug 19, 2025 | 5.35 | 5.65 | 5.35 | 5.65 | 5.45 | 5.61% | 2,000 |
| Aug 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.16 | 2.88% | - |
| Aug 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | -4.59% | - |
| Aug 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.26 | -6.03% | - |
| Aug 13, 2025 | 5.55 | 5.80 | 5.55 | 5.80 | 5.60 | 33.03% | 150 |
| Aug 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.21 | -8.40% | - |
| Aug 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.59 | 0.85% | - |
| Aug 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.55 | 1.29% | - |
| Aug 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.50 | 1.30% | - |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | 7.48% | - |
| Aug 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.13 | 13.23% | - |
| Aug 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.65 | -2.07% | - |
| Aug 1, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | 2.12% | - |
| Jul 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.65 | -8.25% | - |
| Jul 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.97 | -5.50% | - |
| Jul 29, 2025 | 4.44 | 4.44 | 4.36 | 4.36 | 4.21 | 1.87% | 6,801 |
| Jul 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.13 | 4.39% | - |
| Jul 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.96 | -3.76% | - |
| Jul 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | -1.84% | - |
| Jul 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | - | - |
| Jul 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | -3.98% | - |
| Jul 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | -4.24% | - |