dormakaba Holding AG (DRMKY)
OTCMKTS · Delayed Price · Currency is USD
17.50
+0.38 (2.22%)
At close: Nov 9, 2026
DRMKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.98 | 17.50 | 16.59 | 17.50 | 17.50 | 2.22% | 20,124 |
| Nov 6, 2026 | 16.80 | 17.12 | 16.47 | 17.12 | 17.12 | -2.56% | 4,532 |
| Nov 5, 2026 | 17.17 | 17.90 | 16.84 | 17.57 | 17.57 | 3.47% | 3,086 |
| Nov 4, 2026 | 17.99 | 17.99 | 16.98 | 16.98 | 16.98 | -3.52% | 2,884 |
| Nov 3, 2026 | 16.85 | 17.60 | 16.83 | 17.60 | 17.60 | 3.29% | 2,875 |
| Nov 2, 2026 | 17.08 | 17.82 | 17.03 | 17.04 | 17.04 | -2.63% | 1,846 |
| Oct 30, 2026 | 19.41 | 19.41 | 17.50 | 17.50 | 17.50 | -5.41% | 1,997 |
| Oct 29, 2026 | 18.10 | 18.82 | 16.58 | 18.50 | 18.50 | 3.39% | 1,884 |
| Oct 28, 2026 | 17.09 | 19.84 | 16.94 | 17.89 | 17.89 | 2.96% | 1,635 |
| Oct 27, 2026 | 18.57 | 18.57 | 16.19 | 17.38 | 17.38 | 9.51% | 4,766 |
| Oct 26, 2026 | 16.20 | 16.87 | 15.87 | 15.87 | 15.87 | -4.74% | 12,856 |
| Oct 23, 2026 | 18.22 | 25.75 | 16.04 | 16.66 | 16.66 | 6.27% | 22,641 |
| Oct 22, 2026 | 16.14 | 16.69 | 15.78 | 15.78 | 15.68 | -5.11% | 80,747 |
| Oct 21, 2026 | 16.05 | 16.63 | 15.80 | 16.63 | 16.52 | 3.94% | 3,628 |
| Oct 20, 2026 | 16.60 | 16.65 | 15.68 | 16.00 | 15.90 | -3.90% | 1,940 |
| Oct 19, 2026 | 15.90 | 16.65 | 15.88 | 16.65 | 16.54 | 5.05% | 1,458 |
| Oct 16, 2026 | 16.60 | 16.60 | 15.84 | 15.85 | 15.75 | -3.35% | 1,033 |
| Oct 15, 2026 | 15.54 | 16.40 | 15.52 | 16.40 | 16.29 | -0.43% | 1,320 |
| Oct 14, 2026 | 14.97 | 16.47 | 14.97 | 16.47 | 16.36 | 7.90% | 1,510 |
| Oct 13, 2026 | 16.41 | 16.41 | 15.20 | 15.26 | 15.16 | -6.30% | 1,949 |
| Oct 12, 2026 | 15.70 | 16.29 | 15.44 | 16.29 | 16.18 | 6.82% | 800 |
| Oct 9, 2026 | 14.53 | 16.42 | 14.53 | 15.25 | 15.15 | -7.41% | 1,655 |
| Oct 8, 2026 | 15.25 | 16.47 | 14.80 | 16.47 | 16.36 | -1.32% | 1,221 |
| Oct 7, 2026 | 16.43 | 16.69 | 15.00 | 16.69 | 16.58 | - | 1,590 |
| Oct 6, 2026 | 15.47 | 16.70 | 15.40 | 16.69 | 16.58 | 11.27% | 3,257 |
| Oct 5, 2026 | 15.67 | 16.60 | 14.42 | 15.00 | 14.90 | 4.90% | 2,787 |
| Oct 2, 2026 | 14.42 | 17.00 | 14.29 | 14.30 | 14.21 | -15.76% | 2,277 |
| Oct 1, 2026 | 14.78 | 17.00 | 14.47 | 16.98 | 16.86 | 14.85% | 5,834 |
| Sep 30, 2026 | 16.99 | 17.24 | 14.77 | 14.78 | 14.68 | -2.44% | 1,307 |
| Sep 29, 2026 | 15.16 | 16.99 | 15.15 | 15.15 | 15.05 | - | 2,693 |
| Sep 28, 2026 | 14.48 | 17.00 | 14.48 | 15.15 | 15.05 | 4.12% | 1,268 |
| Sep 25, 2026 | 14.62 | 16.99 | 14.55 | 14.55 | 14.45 | -14.36% | 1,285 |
| Sep 24, 2026 | 14.75 | 17.08 | 14.46 | 16.99 | 16.88 | 15.11% | 2,465 |
| Sep 23, 2026 | 14.75 | 17.09 | 14.75 | 14.76 | 14.66 | -2.70% | 5,242 |
| Sep 22, 2026 | 15.16 | 17.31 | 15.15 | 15.17 | 15.07 | -2.76% | 8,396 |
| Sep 21, 2026 | 17.31 | 17.31 | 14.75 | 15.60 | 15.50 | -9.88% | 1,531 |
| Sep 18, 2026 | 14.88 | 17.31 | 14.75 | 17.31 | 17.20 | 11.68% | 1,526 |
| Sep 17, 2026 | 14.76 | 16.00 | 14.75 | 15.50 | 15.40 | -3.13% | 1,892 |
| Sep 16, 2026 | 14.46 | 16.00 | 14.46 | 16.00 | 15.90 | -7.57% | 1,388 |
| Sep 15, 2026 | 14.20 | 17.31 | 14.20 | 17.31 | 17.20 | 17.76% | 2,208 |
| Sep 14, 2026 | 14.16 | 17.47 | 14.16 | 14.70 | 14.60 | -8.58% | 1,521 |
| Sep 11, 2026 | 15.21 | 16.09 | 14.58 | 16.08 | 15.97 | -8.53% | 2,043 |
| Sep 10, 2026 | 15.26 | 17.58 | 15.26 | 17.58 | 17.46 | 6.61% | 1,602 |
| Sep 9, 2026 | 15.26 | 16.52 | 15.21 | 16.49 | 16.38 | -0.18% | 4,689 |
| Sep 8, 2026 | 17.83 | 17.83 | 16.52 | 16.52 | 16.41 | 3.19% | 821 |
| Sep 4, 2026 | 16.21 | 16.36 | 16.01 | 16.01 | 15.91 | -1.23% | 2,465 |
| Sep 3, 2026 | 15.67 | 16.21 | 15.17 | 16.21 | 16.10 | 9.97% | 1,529 |
| Sep 2, 2026 | 15.96 | 15.96 | 14.74 | 14.74 | 14.64 | 3.73% | 1,549 |
| Sep 1, 2026 | 14.94 | 15.72 | 14.21 | 14.21 | 14.12 | -0.95% | 2,735 |
| Aug 31, 2026 | 13.54 | 15.49 | 13.32 | 14.35 | 14.25 | 2.48% | 2,553 |