AB Dynamics plc (FRA:6DY)
Germany · Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:6DY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.70 | 12.10 | 11.70 | 11.80 | 11.80 | -4.07% | - |
| Apr 22, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 0.82% | - |
| Apr 21, 2026 | 11.80 | 13.30 | 11.80 | 12.20 | 12.20 | -1.61% | 125 |
| Apr 20, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | -0.80% | - |
| Apr 17, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | - |
| Apr 16, 2026 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | -3.15% | - |
| Apr 15, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 0.79% | - |
| Apr 14, 2026 | 12.50 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | - |
| Apr 13, 2026 | 12.50 | 13.70 | 12.50 | 12.80 | 12.80 | 1.59% | 179 |
| Apr 10, 2026 | 11.90 | 12.60 | 11.90 | 12.60 | 12.60 | - | - |
| Apr 9, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | - | - |
| Apr 8, 2026 | 11.70 | 12.60 | 11.70 | 12.60 | 12.60 | 7.69% | - |
| Apr 7, 2026 | 11.30 | 11.80 | 11.30 | 11.70 | 11.70 | 1.74% | - |
| Apr 2, 2026 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Apr 1, 2026 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 1.71% | - |
| Mar 31, 2026 | 11.60 | 12.90 | 11.60 | 11.70 | 11.70 | 0.86% | 50 |
| Mar 30, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 1.75% | - |
| Mar 27, 2026 | 11.40 | 11.80 | 11.40 | 11.40 | 11.40 | -5.79% | - |
| Mar 26, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Mar 25, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | - |
| Mar 24, 2026 | 12.00 | 13.10 | 12.00 | 12.40 | 12.40 | 5.08% | 76 |
| Mar 23, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Mar 20, 2026 | 12.20 | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Mar 19, 2026 | 12.70 | 13.00 | 12.50 | 12.50 | 12.50 | -3.10% | 377 |
| Mar 18, 2026 | 12.50 | 13.20 | 12.50 | 12.90 | 12.90 | 0.78% | - |
| Mar 17, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | - |
| Mar 16, 2026 | 12.60 | 13.00 | 12.60 | 12.70 | 12.70 | -3.05% | - |
| Mar 13, 2026 | 13.00 | 14.00 | 13.00 | 13.10 | 13.10 | -3.68% | 53 |
| Mar 12, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| Mar 11, 2026 | 14.00 | 14.30 | 13.90 | 14.30 | 14.30 | -1.38% | - |
| Mar 10, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 2.11% | - |
| Mar 9, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | -0.70% | - |
| Mar 6, 2026 | 13.90 | 14.40 | 13.90 | 14.30 | 14.30 | - | - |
| Mar 5, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 1.42% | - |
| Mar 4, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | -1.40% | 132 |
| Mar 3, 2026 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | -1.38% | - |
| Mar 2, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | -0.68% | - |
| Feb 27, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 0.69% | - |
| Feb 26, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | - | - |
| Feb 25, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | - | - |
| Feb 24, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 0.69% | - |
| Feb 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| 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% | - |