Dycom Industries, Inc. (ETR:DYI)
Germany · Delayed Price · Currency is EUR 185.00
+11.10 (6.38%)
At close: Nov 6, 2026
ETR:DYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 174.40 | 185.00 | 174.40 | 185.00 | 185.00 | 6.38% | 37 |
| Nov 5, 2026 | 187.90 | 187.90 | 173.90 | 173.90 | 173.90 | -8.62% | 37 |
| Nov 4, 2026 | 201.80 | 204.00 | 190.30 | 190.30 | 190.30 | -6.62% | 152 |
| Nov 3, 2026 | 199.10 | 203.80 | 199.10 | 203.80 | 203.80 | 0.20% | - |
| Nov 2, 2026 | 205.20 | 207.80 | 203.40 | 203.40 | 203.40 | -0.68% | - |
| Oct 30, 2026 | 211.40 | 211.40 | 204.80 | 204.80 | 204.80 | -5.80% | - |
| Oct 29, 2026 | 208.80 | 217.40 | 208.40 | 217.40 | 217.40 | 3.13% | - |
| Oct 28, 2026 | 206.60 | 210.80 | 206.60 | 210.80 | 210.80 | 1.93% | - |
| Oct 27, 2026 | 204.00 | 209.60 | 204.00 | 206.80 | 206.80 | -0.58% | - |
| Oct 26, 2026 | 200.80 | 208.00 | 200.80 | 208.00 | 208.00 | 2.97% | 25 |
| Oct 23, 2026 | 202.40 | 202.40 | 202.00 | 202.00 | 202.00 | -0.20% | - |
| Oct 22, 2026 | 208.60 | 208.60 | 202.40 | 202.40 | 202.40 | -5.51% | - |
| Oct 21, 2026 | 227.20 | 227.20 | 214.20 | 214.20 | 214.20 | -4.72% | 10 |
| Oct 20, 2026 | 226.60 | 226.60 | 224.80 | 224.80 | 224.80 | -0.97% | - |
| Oct 19, 2026 | 227.40 | 229.40 | 227.00 | 227.00 | 227.00 | -0.09% | 3 |
| Oct 16, 2026 | 229.60 | 229.60 | 227.20 | 227.20 | 227.20 | -1.05% | - |
| Oct 15, 2026 | 230.80 | 230.80 | 226.40 | 229.60 | 229.60 | -3.04% | 35 |
| Oct 14, 2026 | 241.00 | 241.00 | 236.80 | 236.80 | 236.80 | -0.59% | - |
| Oct 13, 2026 | 238.60 | 238.60 | 238.20 | 238.20 | 238.20 | -0.33% | - |
| Oct 12, 2026 | 242.40 | 242.40 | 239.00 | 239.00 | 239.00 | -1.81% | - |
| Oct 9, 2026 | 248.20 | 249.00 | 243.40 | 243.40 | 243.40 | -0.90% | - |
| Oct 8, 2026 | 251.80 | 251.80 | 245.60 | 245.60 | 245.60 | -1.44% | - |
| 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% | - |