Ducommun Incorporated (FRA:DUM)
Germany · Delayed Price · Currency is EUR 104.00
-4.00 (-3.70%)
At close: Mar 27, 2026
FRA:DUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Mar 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Mar 25, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 3.85% | 123 |
| Mar 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Mar 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| Mar 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Mar 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Mar 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Mar 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.39% | - |
| Mar 16, 2026 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | 5.56% | 50 |
| Mar 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Mar 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 100 |
| Mar 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Mar 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Mar 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Mar 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -7.50% | - |
| Mar 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.45% | - |
| Mar 4, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.57% | - |
| Mar 3, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 7.69% | 225 |
| Mar 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Feb 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Feb 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Feb 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Feb 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Feb 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Feb 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Feb 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Feb 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | - |
| Feb 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Feb 12, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 5 |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Feb 10, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | 35 |
| Feb 9, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | -1.90% | 100 |
| Feb 6, 2026 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 5.53% | 15 |
| Feb 5, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Feb 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 5.70% | - |
| Feb 3, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.12% | - |
| Feb 2, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.16% | - |
| Jan 30, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Jan 29, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Jan 28, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jan 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.65% | - |
| Jan 26, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -3.08% | - |
| Jan 23, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| Jan 22, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.70% | 5 |
| Jan 21, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -2.58% | - |
| Jan 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Jan 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.54% | 15 |