Dynavox Group AB (publ) (FRA:H3Q)
Germany
· Delayed Price · Currency is EUR 9.04
+0.11 (1.23%)
At close: Dec 4, 2025
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.94% | - |
| Dec 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.23% | - |
| Dec 3, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.47% | - |
| Dec 2, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.73% | - |
| Dec 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.53% | - |
| Nov 28, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.62% | - |
| Nov 27, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.06% | - |
| Nov 26, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 2.22% | - |
| Nov 25, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2.77% | - |
| Nov 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.31% | - |
| Nov 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.86% | - |
| Nov 20, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3.23% | - |
| Nov 19, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.37% | - |
| Nov 18, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.68% | - |
| Nov 17, 2025 | 8.39 | 8.39 | 8.07 | 8.07 | 8.07 | -6.27% | 270 |
| Nov 14, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.18% | - |
| Nov 13, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.22% | - |
| Nov 12, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.41% | - |
| Nov 11, 2025 | 8.36 | 8.58 | 8.36 | 8.58 | 8.58 | 2.02% | 400 |
| Nov 10, 2025 | 8.68 | 8.68 | 8.41 | 8.41 | 8.41 | -0.53% | 150 |
| Nov 7, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.59% | - |
| Nov 6, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.70% | - |
| Nov 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.17% | - |
| Nov 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.78% | - |
| Nov 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.50% | - |
| Oct 31, 2025 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -2.88% | 150 |
| Oct 30, 2025 | 9.25 | 9.25 | 9.21 | 9.21 | 9.21 | -1.60% | 300 |
| Oct 29, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.10% | - |
| Oct 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.46% | - |
| Oct 27, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.30% | - |
| Oct 24, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.02% | - |
| Oct 23, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 5.62% | - |
| Oct 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.38% | - |
| Oct 21, 2025 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | 0.88% | 2,000 |
| Oct 20, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.14% | - |
| Oct 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.27% | - |
| Oct 16, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.05% | - |
| Oct 15, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.91% | - |
| Oct 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.70% | - |
| Oct 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.37% | - |
| Oct 10, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.89% | - |
| Oct 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.79% | - |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% | - |
| Oct 7, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% | - |
| Oct 6, 2025 | 9.51 | 9.60 | 9.51 | 9.60 | 9.60 | -1.29% | 200 |
| Oct 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.46% | - |
| Oct 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -3.30% | - |
| Oct 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.25% | - |
| Sep 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.76% | - |
| Sep 29, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.86% | - |
| Sep 26, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.66% | - |
| Sep 25, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.93% | - |
| Sep 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.44% | - |
| Sep 23, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -4.32% | - |
| Sep 22, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.00% | - |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.68% | - |
| Sep 18, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.58% | - |
| Sep 17, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.84% | - |
| Sep 16, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.99% | - |
| Sep 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.37% | - |
| Sep 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.64% | - |
| Sep 11, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.75% | - |
| Sep 10, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 3.54% | - |
| Sep 9, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.69% | - |
| Sep 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.75% | - |
| Sep 5, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% | - |
| Sep 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| Sep 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.89% | - |
| Sep 2, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.26% | - |
| Sep 1, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.79% | - |
| Aug 29, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 2.70% | - |
| Aug 28, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.42% | - |
| Aug 27, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.48% | - |
| Aug 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.15% | - |
| Aug 25, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 4.14% | - |
| Aug 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.28% | - |
| Aug 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.37% | - |
| Aug 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.73% | - |
| Aug 19, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% | - |
| Aug 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.63% | - |
| Aug 15, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.60% | - |
| Aug 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.27% | - |
| Aug 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.05% | - |
| Aug 12, 2025 | 11.57 | 11.57 | 11.39 | 11.39 | 11.39 | -1.39% | 30 |
| Aug 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.96% | - |
| Aug 8, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.29% | - |
| Aug 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.52% | - |
| Aug 6, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.57% | - |
| Aug 5, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.24% | - |
| Aug 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.53% | - |
| Aug 1, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.90% | - |
| Jul 31, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.79% | - |
| Jul 30, 2025 | 11.76 | 11.76 | 11.49 | 11.49 | 11.49 | 0.26% | 125 |
| Jul 29, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% | - |
| Jul 28, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.95% | - |
| Jul 25, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.17% | 100 |
| Jul 24, 2025 | 11.33 | 11.33 | 11.13 | 11.13 | 11.13 | 0.36% | 20 |
| Jul 23, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.33% | - |
| Jul 22, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 3.31% | - |
| Jul 21, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.91% | - |