DCM Holdings Co., Ltd. (FRA:889)
Germany · Delayed Price · Currency is EUR 8.55
-0.05 (-0.58%)
At close: Feb 20, 2026
DCM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Feb 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Feb 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Feb 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Feb 16, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -1.15% | - |
| Feb 13, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | - |
| Feb 12, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Feb 10, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Feb 9, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | - |
| Feb 6, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 5, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.83% | - |
| Feb 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Feb 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Feb 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jan 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Jan 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jan 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Jan 27, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | -0.60% | - |
| Jan 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Jan 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jan 20, 2026 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jan 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jan 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jan 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jan 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 8, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 7, 2026 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jan 5, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | - |
| Jan 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Dec 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Dec 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 22, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | - | - |
| Dec 19, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Dec 18, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Dec 17, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Dec 16, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Dec 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Dec 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Dec 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Dec 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | - |
| Dec 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |