DMC Global Inc. (FRA:DM5)
Germany · Delayed Price · Currency is EUR 5.95
+0.10 (1.71%)
At close: Jun 12, 2026
FRA:DM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Jun 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jun 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Jun 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jun 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | - |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jun 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jun 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| May 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| May 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| May 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| May 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| May 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -7.14% | - |
| May 19, 2026 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 8.62% | 36 |
| May 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| May 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| May 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| May 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | - |
| May 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| May 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| May 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| May 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| May 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | 280 |
| May 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | - |
| May 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 33.33% | - |
| Apr 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Apr 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Apr 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 12.87% | - |
| Apr 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Apr 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Apr 22, 2026 | 4.48 | 4.74 | 4.48 | 4.74 | 4.74 | 7.73% | 200 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | - |
| Apr 17, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.90% | 850 |
| Apr 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Apr 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Apr 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Apr 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Apr 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Apr 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.72% | - |
| Apr 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Apr 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Apr 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 6.79% | - |
| Apr 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |