Dycom Industries, Inc. (ETR:DYI)
Germany · Delayed Price · Currency is EUR 249.20
-9.60 (-3.71%)
At close: Oct 7, 2026
ETR:DYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 258.60 | 258.60 | 249.20 | 249.20 | 249.20 | -3.71% | - |
| Oct 6, 2026 | 246.20 | 258.80 | 246.20 | 258.80 | 258.80 | 5.29% | - |
| Oct 5, 2026 | 245.60 | 247.40 | 245.60 | 245.80 | 245.80 | 1.32% | - |
| Oct 2, 2026 | 242.20 | 243.00 | 242.20 | 242.60 | 242.60 | 1.76% | 12 |
| Oct 1, 2026 | 240.80 | 241.60 | 238.40 | 238.40 | 238.40 | 1.45% | - |
| Sep 30, 2026 | 236.60 | 237.20 | 235.00 | 235.00 | 235.00 | -0.34% | - |
| Sep 29, 2026 | 237.80 | 237.80 | 235.80 | 235.80 | 235.80 | -0.92% | - |
| Sep 28, 2026 | 236.40 | 238.00 | 236.40 | 238.00 | 238.00 | -0.75% | - |
| Sep 25, 2026 | 241.80 | 241.80 | 239.80 | 239.80 | 239.80 | -0.91% | - |
| Sep 24, 2026 | 246.60 | 246.60 | 242.00 | 242.00 | 242.00 | -2.10% | - |
| Sep 23, 2026 | 247.80 | 247.80 | 246.00 | 247.20 | 247.20 | -1.28% | 12 |
| Sep 22, 2026 | 257.00 | 257.00 | 250.40 | 250.40 | 250.40 | -2.57% | 9 |
| Sep 21, 2026 | 257.40 | 258.20 | 257.00 | 257.00 | 257.00 | 1.34% | - |
| Sep 18, 2026 | 250.40 | 253.60 | 250.20 | 253.60 | 253.60 | 1.36% | - |
| Sep 17, 2026 | 254.00 | 255.00 | 250.20 | 250.20 | 250.20 | -1.03% | - |
| Sep 16, 2026 | 246.20 | 252.80 | 246.20 | 252.80 | 252.80 | 2.60% | - |
| Sep 15, 2026 | 248.80 | 249.40 | 246.40 | 246.40 | 246.40 | -1.52% | 13 |
| Sep 14, 2026 | 263.40 | 263.40 | 250.20 | 250.20 | 250.20 | -5.37% | 67 |
| Sep 11, 2026 | 256.00 | 264.40 | 256.00 | 264.40 | 264.40 | 3.52% | 10 |
| Sep 10, 2026 | 253.00 | 255.40 | 251.80 | 255.40 | 255.40 | 0.24% | - |
| Sep 9, 2026 | 263.40 | 263.40 | 254.80 | 254.80 | 254.80 | -0.70% | 75 |
| Sep 8, 2026 | 258.00 | 260.80 | 256.60 | 256.60 | 256.60 | -0.70% | 16 |
| Sep 7, 2026 | 256.80 | 258.40 | 256.80 | 258.40 | 258.40 | 0.23% | - |
| Sep 4, 2026 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | 0.86% | - |
| Sep 3, 2026 | 257.20 | 257.20 | 255.60 | 255.60 | 255.60 | 3.73% | 115 |
| Sep 1, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | -1.12% | - |
| Aug 31, 2026 | 249.00 | 249.20 | 249.00 | 249.20 | 249.20 | -3.56% | 20 |
| Aug 28, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | -1.82% | - |
| Aug 27, 2026 | 271.40 | 271.40 | 262.00 | 263.20 | 263.20 | 0.46% | 200 |
| Aug 26, 2026 | 266.20 | 266.20 | 262.00 | 262.00 | 262.00 | -18.58% | 18 |
| Aug 25, 2026 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | -1.47% | - |
| Aug 24, 2026 | 332.40 | 332.40 | 326.60 | 326.60 | 326.60 | -2.51% | 15 |
| Aug 21, 2026 | 343.80 | 343.80 | 335.00 | 335.00 | 335.00 | -7.61% | 3 |
| Aug 18, 2026 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | -1.52% | - |
| Aug 17, 2026 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | 2.33% | - |
| Aug 14, 2026 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | 0.62% | - |
| Aug 13, 2026 | 364.20 | 367.60 | 357.60 | 357.60 | 357.60 | 0.22% | 91 |
| Aug 12, 2026 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | 1.65% | - |
| Aug 11, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.28% | - |
| Aug 10, 2026 | 356.60 | 356.60 | 352.00 | 352.00 | 352.00 | 0.06% | 1 |
| Aug 7, 2026 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | -1.51% | - |
| Aug 6, 2026 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | -0.33% | - |
| Aug 5, 2026 | 364.80 | 364.80 | 358.00 | 358.40 | 358.40 | -0.55% | 9 |
| Aug 4, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | 0.84% | 15 |
| Aug 3, 2026 | 363.40 | 363.40 | 357.40 | 357.40 | 357.40 | 2.94% | 35 |
| Jul 31, 2026 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 1.22% | - |
| Jul 30, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -1.83% | 14 |
| Jul 28, 2026 | 345.80 | 349.40 | 345.80 | 349.40 | 349.40 | -9.86% | 70 |
| Jul 27, 2026 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | 0.62% | 51 |
| Jul 24, 2026 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | 4.96% | - |