Dycom Industries, Inc. (FRA:DYI)
Germany · Delayed Price · Currency is EUR 423.20
+5.00 (1.20%)
Last updated: Jun 3, 2026, 11:32 AM CET
FRA:DYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 418.20 | 418.20 | 418.20 | 418.20 | - | -1.23% | - |
| Jun 1, 2026 | 434.20 | 434.20 | 423.40 | 423.40 | 423.40 | -6.78% | 3 |
| May 29, 2026 | 454.20 | 454.20 | 454.20 | 454.20 | 454.20 | 0.84% | - |
| May 28, 2026 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | -4.29% | - |
| May 27, 2026 | 359.80 | 470.60 | 359.80 | 470.60 | 470.60 | 33.54% | 2 |
| May 26, 2026 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | -0.17% | - |
| May 25, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 1.32% | - |
| May 22, 2026 | 354.00 | 354.00 | 348.40 | 348.40 | 348.40 | -0.74% | 5 |
| May 21, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.34% | - |
| May 20, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | -0.79% | - |
| May 19, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -3.90% | - |
| May 18, 2026 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | -2.79% | - |
| May 15, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.90% | - |
| May 14, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | 3.80% | - |
| May 13, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | 0.39% | - |
| May 12, 2026 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | 0.28% | - |
| May 11, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | 0.06% | - |
| May 8, 2026 | 360.20 | 360.20 | 360.20 | 360.20 | 360.20 | -6.68% | - |
| May 7, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -3.50% | - |
| May 6, 2026 | 386.40 | 400.00 | 386.40 | 400.00 | 400.00 | 9.83% | 10 |
| May 5, 2026 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | -0.60% | - |
| May 4, 2026 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | 11.23% | - |
| Apr 30, 2026 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | -3.57% | - |
| Apr 29, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | -2.62% | - |
| Apr 28, 2026 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | 1.39% | - |
| Apr 27, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -1.48% | - |
| Apr 24, 2026 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | 2.33% | - |
| Apr 23, 2026 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | - | - |
| Apr 22, 2026 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | -0.98% | - |
| Apr 21, 2026 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | 3.71% | - |
| Apr 20, 2026 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | -0.54% | - |
| Apr 17, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.45% | 4 |
| Apr 16, 2026 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.55% | - |
| Apr 15, 2026 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | -2.08% | - |
| Apr 14, 2026 | 333.20 | 336.40 | 333.20 | 336.40 | 336.40 | 2.25% | 7 |
| Apr 13, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -0.48% | - |
| Apr 10, 2026 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | 3.12% | - |
| Apr 9, 2026 | 321.80 | 321.80 | 320.60 | 320.60 | 320.60 | 3.02% | 37 |
| Apr 8, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | 4.99% | - |
| Apr 7, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 1.51% | - |
| Apr 2, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Apr 1, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 3.55% | - |
| Mar 31, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -4.73% | - |
| Mar 30, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1.37% | 30 |
| 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% | - |