Dycom Industries, Inc. (FRA:DYI)
Germany · Delayed Price · Currency is EUR 288.00
+2.00 (0.70%)
At close: Dec 19, 2025
Dycom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Dec 18, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -2.72% | - |
| Dec 17, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Dec 16, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.34% | - |
| Dec 15, 2025 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | -3.25% | 25 |
| Dec 12, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3.36% | - |
| Dec 11, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.68% | - |
| Dec 10, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Dec 9, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.67% | - |
| Dec 8, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | - |
| Dec 5, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 4, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.66% | - |
| Dec 3, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.34% | - |
| Dec 2, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.61% | - |
| Dec 1, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.66% | 15 |
| Nov 28, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | - |
| Nov 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.34% | - |
| Nov 26, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 2.05% | - |
| Nov 25, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 3.55% | - |
| Nov 24, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.44% | - |
| Nov 21, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.80% | - |
| Nov 20, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 12.60% | - |
| Nov 19, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 2.42% | - |
| Nov 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Nov 17, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 5.04% | - |
| Nov 14, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -5.56% | - |
| Nov 13, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| Nov 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 10, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 2.46% | 22 |
| Nov 7, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -2.40% | - |
| Nov 6, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3.31% | - |
| Nov 5, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Nov 4, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.63% | - |
| Nov 3, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Oct 31, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Oct 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Oct 29, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Oct 28, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.97% | - |
| Oct 27, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3.28% | - |
| Oct 24, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2.52% | - |
| Oct 23, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -4.03% | - |
| Oct 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| Oct 21, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| Oct 20, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Oct 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Oct 16, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| Oct 15, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 0.79% | 9 |
| Oct 14, 2025 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 1.60% | 40 |
| Oct 13, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |