DMC Global Inc. (FRA:DM5)
Germany · Delayed Price · Currency is EUR 5.60
-0.15 (-2.61%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:DM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Aug 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Aug 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Aug 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Aug 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Aug 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Aug 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Aug 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Aug 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Aug 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Aug 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.07% | - |
| Aug 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Aug 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Aug 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Aug 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.48% | - |
| Jul 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jul 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 19.15% | - |
| Jul 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Jul 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | - |
| Jul 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jul 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.19% | - |
| Jul 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Jul 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Jul 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jul 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Jul 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jul 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Jul 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jul 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Jul 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jul 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jul 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Jul 1, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 2.97% | 800 |
| Jun 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Jun 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jun 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Jun 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.96% | - |
| Jun 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Jun 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jun 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jun 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |