Dycom Industries, Inc. (FRA:DYI)
Germany · Delayed Price · Currency is EUR 247.80
-2.80 (-1.12%)
At close: Sep 18, 2026
FRA:DYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -1.12% | - |
| Sep 17, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 2.96% | - |
| Sep 16, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - | - |
| Sep 15, 2026 | 246.20 | 246.20 | 243.40 | 243.40 | 243.40 | -6.96% | 10 |
| Sep 14, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 0.54% | - |
| Sep 11, 2026 | 254.20 | 260.20 | 254.20 | 260.20 | 260.20 | 1.48% | 9 |
| Sep 10, 2026 | 249.00 | 256.40 | 249.00 | 256.40 | 256.40 | -1.31% | 6 |
| Sep 9, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 1.80% | - |
| Sep 8, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -2.07% | - |
| Sep 7, 2026 | 260.00 | 261.80 | 260.00 | 260.60 | 260.60 | 0.77% | 185 |
| Sep 4, 2026 | 252.20 | 258.60 | 252.20 | 258.60 | 258.60 | 1.02% | 40 |
| Sep 3, 2026 | 254.00 | 258.40 | 254.00 | 256.00 | 256.00 | 4.07% | 168 |
| Sep 2, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -2.38% | - |
| Sep 1, 2026 | 249.40 | 252.00 | 249.40 | 252.00 | 252.00 | 1.20% | 50 |
| Aug 31, 2026 | 251.60 | 251.60 | 249.00 | 249.00 | 249.00 | -5.11% | 15 |
| Aug 28, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -2.60% | - |
| Aug 27, 2026 | 266.00 | 269.40 | 266.00 | 269.40 | 269.40 | 3.22% | 40 |
| Aug 26, 2026 | 298.60 | 301.40 | 261.00 | 261.00 | 261.00 | -15.70% | 135 |
| Aug 25, 2026 | 325.20 | 325.20 | 309.60 | 309.60 | 309.60 | -5.61% | 10 |
| Aug 24, 2026 | 333.40 | 333.40 | 328.00 | 328.00 | 328.00 | -3.53% | 5 |
| Aug 21, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.53% | - |
| Aug 20, 2026 | 343.20 | 343.20 | 341.80 | 341.80 | 341.80 | -3.56% | 5 |
| Aug 19, 2026 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | -4.16% | - |
| Aug 18, 2026 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | 2.78% | - |
| Aug 17, 2026 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | 2.16% | - |
| Aug 14, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | -1.62% | - |
| Aug 13, 2026 | 354.80 | 358.00 | 354.80 | 358.00 | 358.00 | 1.30% | 5 |
| Aug 12, 2026 | 347.40 | 353.40 | 347.40 | 353.40 | 353.40 | 2.49% | 20 |
| Aug 11, 2026 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | -3.31% | 6 |
| Aug 10, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | 3.72% | 6 |
| Aug 7, 2026 | 343.80 | 343.80 | 343.80 | 343.80 | 343.80 | -2.55% | - |
| Aug 6, 2026 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | -1.78% | - |
| Aug 5, 2026 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | -0.44% | - |
| Aug 4, 2026 | 359.20 | 360.80 | 359.20 | 360.80 | 360.80 | 0.50% | 9 |
| Aug 3, 2026 | 347.60 | 359.20 | 347.60 | 359.00 | 359.00 | 3.88% | 50 |
| Jul 31, 2026 | 362.00 | 362.00 | 345.60 | 345.60 | 345.60 | 8.82% | 3 |
| Jul 30, 2026 | 323.40 | 323.40 | 317.60 | 317.60 | 317.60 | -9.10% | 7 |
| Jul 29, 2026 | 349.40 | 349.40 | 349.40 | 349.40 | 349.40 | -5.31% | - |
| Jul 28, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -2.54% | 5 |
| Jul 27, 2026 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | -1.46% | - |
| Jul 24, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | 2.18% | - |
| Jul 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 2.29% | - |
| Jul 22, 2026 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | 2.51% | - |
| Jul 21, 2026 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | 1.47% | - |
| Jul 20, 2026 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | -0.45% | - |
| Jul 17, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -4.47% | - |
| Jul 16, 2026 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | 1.86% | - |
| Jul 15, 2026 | 364.80 | 364.80 | 364.80 | 364.80 | 364.80 | 1.90% | - |
| Jul 14, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -2.82% | - |
| Jul 13, 2026 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | -0.49% | - |