AB Dynamics plc (FRA:6DY)
Germany · Delayed Price · Currency is EUR 9.30
-0.15 (-1.59%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:6DY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.15 | 9.35 | 9.15 | 9.30 | 9.30 | -1.59% | 95 |
| Oct 22, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | -2.58% | - |
| Oct 21, 2026 | 9.45 | 10.20 | 9.45 | 9.70 | 9.70 | -1.02% | 95 |
| Oct 20, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 1.03% | - |
| Oct 19, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 0.52% | - |
| Oct 16, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 1.05% | - |
| Oct 15, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | -2.55% | - |
| Oct 14, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 3.16% | - |
| Oct 13, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -1.04% | - |
| Oct 12, 2026 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 2.13% | - |
| Oct 9, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | -0.53% | - |
| Oct 8, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | -2.07% | - |
| Oct 7, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 1.58% | - |
| Oct 6, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 1.06% | - |
| Oct 5, 2026 | 9.15 | 9.50 | 9.15 | 9.40 | 9.40 | -2.08% | - |
| Oct 2, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | -1.03% | - |
| Oct 1, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | -5.83% | - |
| Sep 30, 2026 | 9.35 | 10.30 | 9.35 | 10.30 | 10.30 | 8.99% | 563 |
| Sep 29, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | -1.05% | - |
| Sep 28, 2026 | 9.20 | 9.55 | 9.20 | 9.55 | 9.55 | 3.24% | - |
| Sep 25, 2026 | 9.05 | 9.30 | 9.05 | 9.25 | 9.25 | -0.54% | - |
| Sep 24, 2026 | 9.10 | 9.35 | 9.10 | 9.30 | 9.30 | -0.53% | 163 |
| Sep 23, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | -1.58% | - |
| Sep 22, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | -0.52% | - |
| Sep 21, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 1.60% | - |
| Sep 18, 2026 | 9.25 | 9.45 | 9.25 | 9.40 | 9.40 | -2.59% | - |
| Sep 17, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.65 | 2.12% | - |
| Sep 16, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 1.07% | - |
| Sep 15, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | -1.58% | - |
| Sep 14, 2026 | 9.25 | 9.55 | 9.25 | 9.50 | 9.50 | 0.53% | - |
| Sep 11, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | -0.53% | - |
| Sep 10, 2026 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 1.06% | - |
| Sep 9, 2026 | 8.85 | 9.40 | 8.85 | 9.40 | 9.40 | 2.17% | - |
| Sep 8, 2026 | 9.10 | 9.40 | 9.10 | 9.20 | 9.20 | -3.66% | - |
| Sep 7, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 0.53% | - |
| Sep 4, 2026 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | 0.53% | - |
| Sep 3, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | -0.53% | - |
| Sep 2, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | -2.56% | - |
| Sep 1, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 2.63% | - |
| Aug 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Aug 28, 2026 | 9.30 | 9.90 | 9.30 | 9.90 | 9.90 | 3.13% | - |
| Aug 27, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | - | - |
| Aug 26, 2026 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 2.67% | - |
| Aug 25, 2026 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | 1.08% | - |
| Aug 24, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 1.09% | - |
| Aug 21, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 0.55% | - |
| Aug 20, 2026 | 8.65 | 9.10 | 8.65 | 9.10 | 9.10 | 0.55% | - |
| Aug 19, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | -27.02% | - |
| Jul 27, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | 2.48% | - |
| Jul 24, 2026 | 11.90 | 12.30 | 11.90 | 12.10 | 12.10 | -3.20% | - |