Dürr Aktiengesellschaft (FRA:DUE)
Germany · Delayed Price · Currency is EUR 24.75
+0.10 (0.41%)
At close: Feb 20, 2026
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.30 | 24.75 | 24.30 | 24.75 | 24.75 | 0.41% | 85 |
| Feb 19, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.20% | - |
| Feb 18, 2026 | 23.90 | 24.70 | 23.90 | 24.70 | 24.70 | 5.11% | 130 |
| Feb 17, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 1.73% | 500 |
| Feb 16, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | 0.65% | 120 |
| Feb 13, 2026 | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | -1.08% | 500 |
| Feb 12, 2026 | 23.55 | 23.70 | 23.20 | 23.20 | 23.20 | -1.90% | 1,450 |
| Feb 11, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% | - |
| Feb 10, 2026 | 23.50 | 23.70 | 23.40 | 23.70 | 23.70 | 0.85% | 378 |
| Feb 9, 2026 | 23.15 | 23.50 | 23.15 | 23.50 | 23.50 | 1.08% | 340 |
| Feb 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.64% | - |
| Feb 5, 2026 | 23.45 | 23.45 | 23.40 | 23.40 | 23.40 | 0.21% | 700 |
| Feb 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.52% | - |
| Feb 3, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 3.37% | 120 |
| Feb 2, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.55% | 150 |
| Jan 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jan 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Jan 28, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.93% | - |
| Jan 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.56% | - |
| Jan 26, 2026 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | -2.81% | 232 |
| Jan 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Jan 22, 2026 | 22.60 | 23.25 | 22.60 | 23.25 | 23.25 | 2.20% | 30 |
| Jan 21, 2026 | 21.85 | 22.75 | 21.85 | 22.75 | 22.75 | 3.17% | 177 |
| Jan 20, 2026 | 22.45 | 22.45 | 22.05 | 22.05 | 22.05 | -3.08% | 200 |
| Jan 19, 2026 | 23.10 | 23.10 | 22.75 | 22.75 | 22.75 | -2.57% | 575 |
| Jan 16, 2026 | 23.25 | 23.35 | 23.25 | 23.35 | 23.35 | -0.85% | 310 |
| Jan 15, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.39% | - |
| Jan 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.08% | - |
| Jan 13, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.27% | - |
| Jan 12, 2026 | 23.80 | 23.80 | 23.55 | 23.55 | 23.55 | -1.26% | 450 |
| Jan 9, 2026 | 23.25 | 23.85 | 23.25 | 23.85 | 23.85 | 1.92% | 60 |
| Jan 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.30% | - |
| Jan 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | - |
| Jan 6, 2026 | 22.95 | 23.50 | 22.95 | 23.25 | 23.25 | 4.03% | 623 |
| Jan 5, 2026 | 22.85 | 22.85 | 22.35 | 22.35 | 22.35 | -0.22% | 1,225 |
| Jan 2, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 0.45% | 300 |
| Dec 30, 2025 | 22.05 | 22.30 | 22.05 | 22.30 | 22.30 | - | 59 |
| Dec 29, 2025 | 22.15 | 22.35 | 22.15 | 22.30 | 22.30 | -0.89% | 1,137 |
| Dec 23, 2025 | 22.15 | 22.50 | 22.10 | 22.50 | 22.50 | 1.12% | 371 |
| Dec 22, 2025 | 20.95 | 22.45 | 20.95 | 22.25 | 22.25 | 5.70% | 874 |
| Dec 19, 2025 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 0.72% | 424 |
| Dec 18, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 500 |
| Dec 17, 2025 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | -1.89% | 50 |
| Dec 16, 2025 | 21.20 | 21.40 | 21.10 | 21.20 | 21.20 | -0.93% | 288 |
| Dec 15, 2025 | 20.95 | 21.40 | 20.95 | 21.40 | 21.40 | 1.90% | 2,518 |
| Dec 12, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | 1.20% | 280 |
| Dec 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.48% | - |
| Dec 10, 2025 | 21.30 | 21.30 | 20.75 | 20.85 | 20.85 | -1.65% | 1,130 |
| Dec 9, 2025 | 20.85 | 21.40 | 20.85 | 21.20 | 21.20 | 2.66% | 1,020 |
| Dec 8, 2025 | 20.25 | 20.65 | 20.25 | 20.65 | 20.65 | 1.98% | 500 |