dormakaba Holding AG (DRMKY)
OTCMKTS · Delayed Price · Currency is USD
15.81
-1.18 (-6.95%)
At close: Feb 11, 2026
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.15 | 18.19 | 15.81 | 15.81 | 15.81 | -6.95% | 3,032 |
| Feb 10, 2026 | 16.29 | 16.99 | 14.55 | 16.99 | 16.99 | -0.70% | 4,478 |
| Feb 9, 2026 | 14.56 | 17.11 | 14.56 | 17.11 | 17.11 | 5.03% | 59,233 |
| Feb 6, 2026 | 16.25 | 16.47 | 14.70 | 16.29 | 16.29 | -1.27% | 1,368,017 |
| Feb 5, 2026 | 14.56 | 16.87 | 14.55 | 16.50 | 16.50 | 7.28% | 20,945 |
| Feb 4, 2026 | 14.55 | 15.38 | 14.55 | 15.38 | 15.38 | -8.23% | 1,258 |
| Feb 3, 2026 | 14.56 | 16.76 | 14.56 | 16.76 | 16.76 | 13.74% | 1,139 |
| Feb 2, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -13.72% | 496 |
| Jan 30, 2026 | 15.79 | 17.08 | 14.50 | 17.08 | 17.08 | 27.75% | 3,607 |
| Jan 29, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -4.16% | 618 |
| Jan 28, 2026 | 15.57 | 17.18 | 13.95 | 13.95 | 13.95 | -10.00% | 1,415 |
| Jan 27, 2026 | 15.24 | 15.51 | 15.24 | 15.50 | 15.50 | 6.90% | 1,419 |
| Jan 26, 2026 | 17.88 | 18.06 | 14.00 | 14.50 | 14.50 | -3.40% | 1,280 |
| Jan 23, 2026 | 17.01 | 17.50 | 15.00 | 15.01 | 15.01 | 0.07% | 1,071 |
| Jan 22, 2026 | 15.00 | 17.00 | 15.00 | 15.00 | 15.00 | -9.09% | 19,015 |
| Jan 21, 2026 | 12.94 | 16.50 | 12.94 | 16.50 | 16.50 | -2.14% | 2,769 |
| Jan 20, 2026 | 12.77 | 16.87 | 12.77 | 16.86 | 16.86 | 24.81% | 12,951 |
| Jan 16, 2026 | 16.50 | 17.00 | 13.01 | 13.51 | 13.51 | -21.00% | 1,369 |
| Jan 15, 2026 | 16.33 | 17.11 | 15.00 | 17.10 | 17.10 | -0.29% | 1,175 |
| Jan 14, 2026 | 15.29 | 17.16 | 15.24 | 17.15 | 17.15 | 22.50% | 1,006 |
| Jan 13, 2026 | 15.74 | 17.40 | 14.00 | 14.00 | 14.00 | 2.12% | 4,280 |
| Jan 12, 2026 | 13.91 | 17.70 | 13.71 | 13.71 | 13.71 | -14.95% | 1,551 |
| Jan 9, 2026 | 16.11 | 16.12 | 14.78 | 16.12 | 16.12 | -0.43% | 1,399 |
| Jan 8, 2026 | 14.01 | 16.20 | 14.01 | 16.19 | 16.19 | -1.16% | 1,387 |
| Jan 7, 2026 | 15.00 | 16.38 | 15.00 | 16.38 | 16.38 | 5.49% | 855 |
| Jan 6, 2026 | 15.85 | 15.85 | 15.53 | 15.53 | 15.53 | -1.66% | 4,148 |
| Jan 5, 2026 | 16.11 | 17.08 | 15.79 | 15.79 | 15.79 | -15.29% | 1,411 |
| Jan 2, 2026 | 16.03 | 18.64 | 15.89 | 18.64 | 18.64 | 17.12% | 2,592 |
| Dec 31, 2025 | 16.20 | 16.85 | 15.92 | 15.92 | 15.92 | 0.09% | 1,451 |
| Dec 30, 2025 | 18.27 | 18.27 | 15.90 | 15.90 | 15.90 | 9.50% | 1,098 |
| Dec 29, 2025 | 18.06 | 18.06 | 14.52 | 14.52 | 14.52 | -22.06% | 1,972 |
| Dec 26, 2025 | 18.61 | 18.63 | 18.61 | 18.63 | 18.63 | 0.81% | 768 |
| Dec 24, 2025 | 15.50 | 18.48 | 15.50 | 18.48 | 18.48 | 0.82% | 907 |
| Dec 23, 2025 | 14.18 | 18.33 | 14.18 | 18.33 | 18.33 | 18.26% | 1,205 |
| Dec 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 989 |
| Dec 19, 2025 | 15.60 | 18.00 | 15.60 | 15.60 | 15.60 | -13.81% | 3,658 |
| Dec 18, 2025 | 14.17 | 18.10 | 14.17 | 18.10 | 18.10 | 14.92% | 1,433 |
| Dec 17, 2025 | 14.03 | 18.04 | 14.03 | 15.75 | 15.75 | -14.96% | 1,646 |
| Dec 16, 2025 | 18.31 | 18.52 | 14.37 | 18.52 | 18.52 | -0.86% | 1,144 |
| Dec 15, 2025 | 16.48 | 18.68 | 16.45 | 18.68 | 18.68 | 14.60% | 11,009 |
| Dec 12, 2025 | 16.35 | 17.45 | 16.30 | 16.30 | 16.30 | 11.62% | 3,004 |
| Dec 11, 2025 | 16.44 | 16.44 | 14.40 | 14.60 | 14.60 | -19.76% | 1,039 |
| Dec 10, 2025 | 14.14 | 18.20 | 14.14 | 18.20 | 18.20 | 7.06% | 1,028 |
| Dec 9, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 4.42% | 1,050 |
| Dec 8, 2025 | 16.39 | 16.39 | 16.28 | 16.28 | 16.28 | -7.02% | 543 |
| Dec 5, 2025 | 18.34 | 18.34 | 16.39 | 17.51 | 17.51 | 9.16% | 2,734 |
| Dec 4, 2025 | 16.61 | 18.00 | 16.04 | 16.04 | 16.04 | -14.04% | 1,413 |
| Dec 3, 2025 | 18.66 | 18.66 | 14.44 | 18.66 | 18.66 | 1.14% | 997 |
| Dec 2, 2025 | 16.26 | 18.45 | 16.26 | 18.45 | 18.45 | -0.54% | 1,025 |
| Dec 1, 2025 | 17.38 | 18.55 | 14.15 | 18.55 | 18.55 | 13.66% | 2,739 |