Donaldson Company, Inc. (FRA:DNZ)
Germany · Delayed Price · Currency is EUR 90.00
-0.50 (-0.55%)
At close: Feb 20, 2026
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 91.00 | 91.00 | 89.50 | 90.00 | 90.00 | -0.55% | - |
| Feb 19, 2026 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | - | - |
| Feb 18, 2026 | 91.00 | 91.50 | 90.50 | 90.50 | 90.50 | - | - |
| Feb 17, 2026 | 91.00 | 91.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Feb 16, 2026 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | 1.65% | - |
| Feb 13, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Feb 12, 2026 | 92.00 | 92.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Feb 11, 2026 | 89.50 | 92.00 | 89.50 | 92.00 | 91.75 | 1.10% | - |
| Feb 10, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 90.75 | 0.55% | - |
| Feb 9, 2026 | 90.00 | 93.50 | 90.00 | 90.50 | 90.25 | -0.55% | 73 |
| Feb 6, 2026 | 88.50 | 91.50 | 88.50 | 91.00 | 90.75 | 1.68% | - |
| Feb 5, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.25 | -0.56% | - |
| Feb 4, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 89.75 | 4.65% | - |
| Feb 3, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 85.76 | 1.78% | - |
| Feb 2, 2026 | 83.50 | 85.00 | 83.50 | 84.50 | 84.27 | -0.59% | - |
| Jan 30, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 84.77 | - | - |
| Jan 29, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 84.77 | 1.19% | - |
| Jan 28, 2026 | 83.50 | 84.50 | 82.00 | 84.00 | 83.77 | 1.82% | - |
| Jan 27, 2026 | 83.50 | 83.50 | 82.00 | 82.50 | 82.27 | -1.20% | - |
| Jan 26, 2026 | 83.50 | 84.00 | 83.50 | 83.50 | 83.27 | -0.60% | - |
| Jan 23, 2026 | 86.50 | 86.50 | 84.00 | 84.00 | 83.77 | -2.33% | - |
| Jan 22, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 85.76 | -0.58% | - |
| Jan 21, 2026 | 85.00 | 86.50 | 84.00 | 86.50 | 86.26 | 2.98% | 10 |
| Jan 20, 2026 | 86.50 | 86.50 | 84.00 | 84.00 | 83.77 | -4.00% | 79 |
| Jan 19, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.26 | 1.16% | - |
| Jan 16, 2026 | 86.00 | 86.50 | 85.00 | 86.50 | 86.26 | 0.58% | - |
| Jan 15, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 85.76 | 2.99% | - |
| Jan 14, 2026 | 82.00 | 83.50 | 81.50 | 83.50 | 83.27 | 1.83% | - |
| Jan 13, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 81.77 | 1.23% | - |
| Jan 12, 2026 | 79.50 | 81.00 | 79.50 | 81.00 | 80.78 | 0.62% | - |
| Jan 9, 2026 | 80.00 | 81.00 | 80.00 | 80.50 | 80.28 | 2.55% | - |
| Jan 8, 2026 | 77.50 | 78.50 | 76.50 | 78.50 | 78.28 | 1.95% | - |
| Jan 7, 2026 | 78.50 | 78.50 | 76.50 | 77.00 | 76.79 | -0.65% | - |
| Jan 6, 2026 | 77.00 | 77.50 | 76.00 | 77.50 | 77.29 | 1.31% | - |
| Jan 5, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.29 | 1.32% | - |
| Jan 2, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.29 | - | - |
| Dec 30, 2025 | 76.50 | 76.50 | 75.50 | 75.50 | 75.29 | -0.66% | 8 |
| Dec 29, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 75.79 | -0.65% | - |
| Dec 23, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.29 | -1.29% | - |
| Dec 22, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 77.29 | - | - |
| Dec 19, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 77.29 | - | 17 |
| Dec 18, 2025 | 76.50 | 77.50 | 76.00 | 77.50 | 77.29 | 1.97% | - |
| Dec 17, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 75.79 | -0.65% | - |
| Dec 16, 2025 | 78.00 | 78.00 | 76.00 | 76.50 | 76.29 | -1.29% | - |
| Dec 15, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 77.29 | - | - |
| Dec 12, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 77.29 | -0.64% | - |
| Dec 11, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 77.78 | - | - |
| Dec 10, 2025 | 77.00 | 78.00 | 75.50 | 78.00 | 77.78 | 1.96% | - |
| Dec 9, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.29 | -1.92% | - |
| Dec 8, 2025 | 78.50 | 78.50 | 77.50 | 78.00 | 77.78 | -0.64% | - |