AB Dynamics plc (FRA:6DY)
Germany · Delayed Price · Currency is EUR 9.60
+0.25 (2.67%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:6DY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 1.63% | - |
| Jul 22, 2026 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | 3.36% | - |
| Jul 21, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | - | - |
| Jul 20, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 0.85% | - |
| Jul 17, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -0.84% | - |
| Jul 16, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | - |
| Jul 15, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | - | - |
| Jul 14, 2026 | 11.40 | 11.90 | 11.40 | 11.80 | 11.80 | -1.67% | - |
| Jul 13, 2026 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jul 10, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 0.83% | - |
| Jul 9, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - | - |
| Jul 8, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - | - |
| Jul 7, 2026 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | - | - |
| Jul 6, 2026 | 12.00 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | - |
| Jul 3, 2026 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | -2.40% | - |
| Jul 2, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 5.93% | - |
| Jul 1, 2026 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jun 30, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | - | - |
| Jun 29, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -2.44% | - |
| Jun 26, 2026 | 11.40 | 12.30 | 11.40 | 12.30 | 12.30 | 6.96% | - |
| Jun 25, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 1.77% | - |
| Jun 24, 2026 | 11.20 | 11.70 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Jun 23, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | - |
| Jun 22, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - | - |
| Jun 19, 2026 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jun 18, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jun 17, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | - |
| Jun 16, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | -1.65% | - |
| Jun 15, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 1.68% | - |
| Jun 12, 2026 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 1.71% | - |
| Jun 11, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 0.86% | - |
| Jun 10, 2026 | 11.50 | 11.90 | 11.50 | 11.60 | 11.60 | -7.20% | - |
| Jun 9, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | - |
| Jun 8, 2026 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | -3.91% | - |
| Jun 5, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 2.40% | - |
| Jun 4, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | -3.10% | 549 |
| Jun 3, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | -5.15% | - |
| Jun 2, 2026 | 12.40 | 13.60 | 12.40 | 13.60 | 13.60 | 7.09% | 37 |
| Jun 1, 2026 | 12.40 | 13.30 | 12.40 | 12.70 | 12.70 | - | 301 |
| May 29, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 0.79% | - |
| May 28, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | -0.79% | - |
| May 27, 2026 | 11.90 | 12.70 | 11.90 | 12.70 | 12.70 | 4.96% | - |