DMG Mori Co., Ltd. (FRA:0MO)
Germany · Delayed Price · Currency is EUR 15.90
-0.20 (-1.24%)
At close: Feb 20, 2026
DMG Mori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Feb 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Feb 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.95% | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Feb 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Feb 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Feb 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Feb 5, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 3.92% | 60 |
| Feb 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Feb 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Feb 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jan 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jan 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jan 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Jan 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Jan 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jan 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Jan 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Jan 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Jan 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jan 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 20 |
| Jan 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | 17 |
| Jan 9, 2026 | 14.90 | 15.70 | 14.90 | 15.70 | 15.70 | 8.28% | 20 |
| Jan 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jan 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Dec 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 32 |
| Dec 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.80 | 0.71% | - |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | -3.45% | - |
| Dec 19, 2025 | 13.90 | 14.50 | 13.90 | 14.50 | 14.19 | 1.40% | 73 |
| Dec 18, 2025 | 13.70 | 14.30 | 13.70 | 14.30 | 14.00 | 5.15% | 4 |
| Dec 17, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.31 | -6.85% | 144 |
| Dec 16, 2025 | 13.90 | 14.60 | 13.90 | 14.60 | 14.29 | 1.39% | 30 |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | - | - |
| Dec 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | - | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | -1.37% | - |
| Dec 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.29 | -0.68% | - |
| Dec 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.39 | -0.68% | - |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.49 | 0.68% | - |