The Descartes Systems Group Inc. (FRA:DC2)
Germany · Delayed Price · Currency is EUR 56.50
+1.35 (2.45%)
At close: Feb 20, 2026
FRA:DC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 55.55 | 56.50 | 55.55 | 56.50 | 56.50 | 2.45% | 400 |
| Feb 19, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.01% | - |
| Feb 18, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -2.50% | - |
| Feb 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.38% | - |
| Feb 16, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.30% | - |
| Feb 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.44% | - |
| Feb 12, 2026 | 54.75 | 55.35 | 54.75 | 55.35 | 55.35 | -3.66% | - |
| Feb 11, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.50% | - |
| Feb 10, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.26% | - |
| Feb 9, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -4.90% | - |
| Feb 6, 2026 | 56.75 | 58.20 | 56.75 | 58.20 | 58.20 | 3.84% | - |
| Feb 5, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.36% | - |
| Feb 4, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -9.34% | 8 |
| Feb 3, 2026 | 61.05 | 61.05 | 61.00 | 61.00 | 61.00 | -1.45% | 8 |
| Feb 2, 2026 | 62.50 | 62.50 | 61.90 | 61.90 | 61.90 | -1.28% | - |
| Jan 30, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.48% | - |
| Jan 29, 2026 | 64.55 | 64.55 | 63.00 | 63.00 | 63.00 | -6.11% | 125 |
| Jan 28, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.47% | - |
| Jan 27, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.95% | - |
| Jan 26, 2026 | 67.95 | 68.15 | 67.95 | 68.15 | 68.15 | -0.87% | 17 |
| Jan 23, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.43% | - |
| Jan 22, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -2.54% | - |
| Jan 21, 2026 | 71.80 | 71.80 | 70.85 | 70.85 | 70.85 | -2.61% | - |
| Jan 20, 2026 | 74.45 | 74.45 | 72.75 | 72.75 | 72.75 | -2.15% | 43 |
| Jan 19, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -1.33% | - |
| Jan 16, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 3.50% | - |
| Jan 15, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -2.41% | - |
| Jan 14, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.67% | - |
| Jan 13, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.49% | - |
| Jan 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.20% | - |
| Jan 9, 2026 | 72.65 | 74.15 | 72.65 | 74.15 | 74.15 | 2.28% | - |
| Jan 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.42% | - |
| Jan 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.55% | - |
| Jan 6, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.39% | - |
| Jan 5, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -2.17% | - |
| Jan 2, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -1.27% | 6 |
| Dec 30, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | - |
| Dec 29, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.40% | - |
| Dec 23, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.66% | - |
| Dec 22, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.47% | - |
| Dec 19, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.20% | - |
| Dec 18, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -4.83% | - |
| Dec 17, 2025 | 76.55 | 78.75 | 76.55 | 78.75 | 78.75 | 4.79% | 20 |
| Dec 16, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -1.64% | - |
| Dec 15, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.48% | - |
| Dec 12, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -1.90% | - |
| Dec 11, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - | - |
| Dec 10, 2025 | 78.40 | 79.05 | 78.40 | 79.05 | 79.05 | -1.25% | - |
| Dec 9, 2025 | 78.35 | 80.05 | 78.35 | 80.05 | 80.05 | 1.91% | - |
| Dec 8, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -1.94% | - |