AB Dynamics plc (FRA:6DY)
Germany · Delayed Price · Currency is EUR 14.50
+0.20 (1.40%)
Last updated: Feb 20, 2026, 3:25 PM CET
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | - |
| Feb 19, 2026 | 13.50 | 14.30 | 13.50 | 14.30 | 14.30 | 1.42% | - |
| Feb 18, 2026 | 13.10 | 14.10 | 13.10 | 14.10 | 14.10 | 3.68% | - |
| Feb 17, 2026 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Feb 16, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | -2.10% | - |
| Feb 13, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | - | - |
| Feb 12, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | - | - |
| Feb 11, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | -0.69% | - |
| Feb 10, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 0.70% | - |
| Feb 9, 2026 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | -2.05% | - |
| Feb 6, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | - | - |
| Feb 5, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | -0.68% | - |
| Feb 4, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | -6.96% | - |
| Feb 3, 2026 | 14.40 | 15.80 | 14.40 | 15.80 | 15.80 | 8.97% | 99 |
| Feb 2, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | - | - |
| Jan 30, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | -2.03% | - |
| Jan 29, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | -0.67% | - |
| Jan 28, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | 3.47% | - |
| Jan 27, 2026 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 2.13% | - |
| Jan 26, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | - |
| Jan 23, 2026 | 13.80 | 14.20 | 13.80 | 14.00 | 14.00 | - | - |
| Jan 22, 2026 | 13.60 | 14.30 | 13.60 | 14.00 | 14.00 | 0.72% | - |
| Jan 21, 2026 | 13.50 | 14.00 | 13.50 | 13.90 | 13.90 | -0.71% | - |
| Jan 20, 2026 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | -11.39% | - |
| Jan 19, 2026 | 14.60 | 15.80 | 14.60 | 15.80 | 15.80 | 4.64% | 112 |
| Jan 16, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 1.34% | - |
| Jan 15, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -0.67% | - |
| Jan 14, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 14.93 | 2.04% | - |
| Jan 13, 2026 | 14.20 | 15.60 | 14.20 | 14.70 | 14.63 | -0.68% | 2 |
| Jan 12, 2026 | 14.50 | 14.90 | 14.50 | 14.80 | 14.73 | - | - |
| Jan 9, 2026 | 14.50 | 14.90 | 14.50 | 14.80 | 14.73 | -0.67% | - |
| Jan 8, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.83 | 1.36% | - |
| Jan 7, 2026 | 14.30 | 15.80 | 14.30 | 14.70 | 14.63 | - | 13 |
| Jan 6, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.63 | 0.68% | - |
| Jan 5, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.53 | 2.10% | - |
| Jan 2, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.23 | 0.70% | - |
| Dec 30, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.13 | -0.70% | - |
| Dec 29, 2025 | 13.80 | 14.30 | 13.80 | 14.30 | 14.23 | -1.38% | - |
| Dec 23, 2025 | 14.20 | 15.30 | 14.20 | 14.50 | 14.43 | 1.40% | 15 |
| Dec 22, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.23 | -0.69% | - |
| Dec 19, 2025 | 14.30 | 14.60 | 14.30 | 14.40 | 14.33 | 0.70% | - |
| Dec 18, 2025 | 14.30 | 14.50 | 14.30 | 14.30 | 14.23 | -1.38% | - |
| Dec 17, 2025 | 14.30 | 14.50 | 14.20 | 14.50 | 14.43 | 0.69% | - |
| Dec 16, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | 14.33 | 1.41% | - |
| Dec 15, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 14.13 | -1.39% | - |
| Dec 12, 2025 | 14.10 | 14.50 | 14.10 | 14.40 | 14.33 | 0.70% | - |
| Dec 11, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.23 | -1.38% | - |
| Dec 10, 2025 | 14.20 | 14.60 | 14.20 | 14.50 | 14.43 | 0.69% | - |
| Dec 9, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | 14.33 | -0.69% | - |
| Dec 8, 2025 | 15.30 | 15.30 | 14.50 | 14.50 | 14.43 | 1.40% | 51 |