Dürr Aktiengesellschaft (ETR:DUE)
Germany · Delayed Price · Currency is EUR 23.45
+0.15 (0.64%)
At close: Feb 13, 2026
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 23.35 | 23.50 | 23.00 | 23.45 | 23.45 | 0.64% | 88,569 |
| Feb 12, 2026 | 23.80 | 24.00 | 23.25 | 23.30 | 23.30 | -1.06% | 199,404 |
| Feb 11, 2026 | 23.60 | 23.65 | 23.25 | 23.55 | 23.55 | -0.63% | 69,822 |
| Feb 10, 2026 | 23.75 | 24.00 | 23.45 | 23.70 | 23.70 | 0.42% | 93,763 |
| Feb 9, 2026 | 23.30 | 23.60 | 23.10 | 23.60 | 23.60 | 1.94% | 68,655 |
| Feb 6, 2026 | 23.45 | 23.45 | 23.00 | 23.15 | 23.15 | -1.70% | 84,787 |
| Feb 5, 2026 | 23.65 | 23.65 | 23.15 | 23.55 | 23.55 | -0.21% | 89,826 |
| Feb 4, 2026 | 23.50 | 23.65 | 23.25 | 23.60 | 23.60 | 1.51% | 73,290 |
| Feb 3, 2026 | 22.95 | 23.25 | 22.75 | 23.25 | 23.25 | 2.65% | 142,303 |
| Feb 2, 2026 | 22.15 | 22.80 | 22.05 | 22.65 | 22.65 | 0.67% | 90,156 |
| Jan 30, 2026 | 22.60 | 22.80 | 22.15 | 22.50 | 22.50 | -0.44% | 176,216 |
| Jan 29, 2026 | 23.10 | 23.10 | 22.40 | 22.60 | 22.60 | -1.31% | 57,241 |
| Jan 28, 2026 | 22.95 | 23.35 | 22.60 | 22.90 | 22.90 | -0.22% | 91,526 |
| Jan 27, 2026 | 23.30 | 23.30 | 22.75 | 22.95 | 22.95 | -1.71% | 55,605 |
| Jan 26, 2026 | 22.55 | 23.45 | 22.45 | 23.35 | 23.35 | 2.64% | 84,588 |
| Jan 23, 2026 | 23.20 | 23.20 | 22.60 | 22.75 | 22.75 | -2.15% | 108,381 |
| Jan 22, 2026 | 23.00 | 23.55 | 22.95 | 23.25 | 23.25 | 3.10% | 111,939 |
| Jan 21, 2026 | 22.00 | 22.70 | 21.95 | 22.55 | 22.55 | 2.73% | 128,985 |
| Jan 20, 2026 | 22.50 | 22.65 | 21.90 | 21.95 | 21.95 | -2.88% | 74,820 |
| Jan 19, 2026 | 23.10 | 23.10 | 22.45 | 22.60 | 22.60 | -5.04% | 96,284 |
| Jan 16, 2026 | 23.40 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | 113,839 |
| Jan 15, 2026 | 23.55 | 23.80 | 23.25 | 23.40 | 23.40 | -0.64% | 92,646 |
| Jan 14, 2026 | 23.05 | 23.55 | 22.90 | 23.55 | 23.55 | 1.95% | 63,288 |
| Jan 13, 2026 | 23.40 | 23.40 | 22.65 | 23.10 | 23.10 | -0.86% | 137,469 |
| Jan 12, 2026 | 23.75 | 23.85 | 23.30 | 23.30 | 23.30 | -1.69% | 56,665 |
| Jan 9, 2026 | 23.40 | 23.85 | 23.25 | 23.70 | 23.70 | 1.94% | 59,853 |
| Jan 8, 2026 | 23.50 | 23.60 | 23.15 | 23.25 | 23.25 | -1.27% | 47,570 |
| Jan 7, 2026 | 23.50 | 23.65 | 23.20 | 23.55 | 23.55 | 0.86% | 101,178 |
| Jan 6, 2026 | 23.00 | 23.75 | 22.95 | 23.35 | 23.35 | 2.41% | 94,832 |
| Jan 5, 2026 | 22.90 | 23.05 | 22.25 | 22.80 | 22.80 | - | 103,365 |
| Jan 2, 2026 | 22.40 | 22.80 | 22.25 | 22.80 | 22.80 | 1.11% | 57,580 |
| Dec 30, 2025 | 22.30 | 22.55 | 22.20 | 22.55 | 22.55 | 1.35% | 34,071 |
| Dec 29, 2025 | 22.20 | 22.45 | 22.15 | 22.25 | 22.25 | -0.89% | 59,885 |
| Dec 23, 2025 | 22.35 | 22.55 | 21.95 | 22.45 | 22.45 | 0.22% | 86,245 |
| Dec 22, 2025 | 21.00 | 22.45 | 20.80 | 22.40 | 22.40 | 7.18% | 205,890 |
| Dec 19, 2025 | 20.75 | 20.95 | 20.55 | 20.90 | 20.90 | 0.48% | 201,049 |
| Dec 18, 2025 | 20.85 | 20.90 | 20.60 | 20.80 | 20.80 | - | 81,628 |
| Dec 17, 2025 | 21.30 | 21.40 | 20.70 | 20.80 | 20.80 | -1.42% | 79,408 |
| Dec 16, 2025 | 21.25 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 69,215 |
| Dec 15, 2025 | 21.15 | 21.45 | 21.15 | 21.40 | 21.40 | 1.18% | 85,003 |
| Dec 12, 2025 | 21.30 | 21.55 | 21.10 | 21.15 | 21.15 | 0.24% | 93,049 |
| Dec 11, 2025 | 20.80 | 21.20 | 20.75 | 21.10 | 21.10 | 1.20% | 70,604 |
| Dec 10, 2025 | 21.45 | 21.50 | 20.80 | 20.85 | 20.85 | -2.80% | 139,826 |
| Dec 9, 2025 | 20.80 | 21.45 | 20.80 | 21.45 | 21.45 | 2.63% | 180,908 |
| Dec 8, 2025 | 20.45 | 20.90 | 20.30 | 20.90 | 20.90 | 2.20% | 132,871 |
| Dec 5, 2025 | 20.00 | 20.45 | 19.86 | 20.45 | 20.45 | 2.35% | 103,386 |
| Dec 4, 2025 | 19.74 | 20.35 | 19.56 | 19.98 | 19.98 | 3.95% | 168,381 |
| Dec 3, 2025 | 19.34 | 19.60 | 19.04 | 19.22 | 19.22 | 0.10% | 69,692 |
| Dec 2, 2025 | 19.46 | 19.46 | 19.10 | 19.20 | 19.20 | -0.52% | 72,712 |
| Dec 1, 2025 | 19.34 | 19.38 | 18.96 | 19.30 | 19.30 | -0.92% | 127,077 |