Dycom Industries, Inc. (FRA:DYI)
Germany · Delayed Price · Currency is EUR 292.00
-14.00 (-4.58%)
At close: Mar 27, 2026
FRA:DYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | -4.58% | 30 |
| Mar 26, 2026 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 1.32% | 2 |
| Mar 25, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.67% | - |
| Mar 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5.63% | - |
| Mar 23, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -5.96% | - |
| Mar 20, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.66% | - |
| Mar 19, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -2.56% | - |
| Mar 18, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.30% | - |
| Mar 17, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1.99% | - |
| Mar 16, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -1.95% | - |
| Mar 13, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | - |
| Mar 12, 2026 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | -1.90% | 14 |
| Mar 11, 2026 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 3.27% | 52 |
| Mar 10, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.29% | - |
| Mar 9, 2026 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | -1.90% | 3 |
| Mar 6, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.63% | - |
| Mar 5, 2026 | 330.00 | 334.00 | 310.00 | 318.00 | 318.00 | -3.64% | 225 |
| Mar 4, 2026 | 342.00 | 362.00 | 330.00 | 330.00 | 330.00 | -5.71% | 22 |
| Mar 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.57% | - |
| Mar 2, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.57% | 10 |
| Feb 27, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.69% | - |
| Feb 26, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -3.78% | - |
| Feb 25, 2026 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 6.94% | 30 |
| Feb 24, 2026 | 352.00 | 352.00 | 346.00 | 346.00 | 346.00 | -2.81% | 75 |
| Feb 23, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0.56% | - |
| Feb 20, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0.57% | - |
| Feb 19, 2026 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 12 |
| Feb 18, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -1.12% | - |
| Feb 17, 2026 | 356.00 | 358.00 | 356.00 | 356.00 | 356.00 | -2.73% | 10 |
| Feb 16, 2026 | 358.00 | 366.00 | 358.00 | 366.00 | 366.00 | - | 3 |
| Feb 13, 2026 | 348.00 | 366.00 | 348.00 | 366.00 | 366.00 | 2.23% | 25 |
| Feb 12, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 4.68% | - |
| Feb 11, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -3.93% | - |
| Feb 10, 2026 | 364.00 | 364.00 | 354.00 | 356.00 | 356.00 | 1.14% | 98 |
| Feb 9, 2026 | 340.00 | 354.00 | 340.00 | 352.00 | 352.00 | 12.10% | 78 |
| Feb 6, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.29% | - |
| Feb 5, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 4.03% | - |
| Feb 4, 2026 | 330.00 | 330.00 | 298.00 | 298.00 | 298.00 | -9.70% | 7 |
| Feb 3, 2026 | 330.00 | 340.00 | 330.00 | 330.00 | 330.00 | 0.61% | 19 |
| Feb 2, 2026 | 300.00 | 328.00 | 300.00 | 328.00 | 328.00 | 9.33% | 19 |
| Jan 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.96% | - |
| Jan 29, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.29% | - |
| Jan 28, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.64% | 52 |
| Jan 27, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.30% | - |
| Jan 26, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -3.75% | - |
| Jan 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Jan 22, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 2.58% | - |
| Jan 21, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jan 20, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jan 19, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.64% | - |