Dürr Aktiengesellschaft (FRA:DUEB)
Germany · Delayed Price · Currency is EUR 4.580
-0.020 (-0.43%)
At close: Feb 20, 2026
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.48% | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Feb 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Feb 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Feb 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Feb 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Feb 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Feb 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Feb 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Feb 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Feb 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Feb 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Feb 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Feb 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jan 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jan 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.76% | - |
| Jan 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.83% | - |
| Jan 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Jan 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Jan 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | - |
| Jan 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Jan 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 10.64% | - |
| Jan 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -12.96% | - |
| Jan 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Jan 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | - |
| Jan 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Jan 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Jan 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Jan 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jan 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Jan 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Dec 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Dec 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.89% | - |
| Dec 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Dec 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Dec 18, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -1.01% | 889 |
| Dec 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Dec 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Dec 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Dec 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Dec 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.05% | - |
| Dec 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Dec 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |