DSV A/S (DSDVF)
OTCMKTS · Delayed Price · Currency is USD
269.98
+13.35 (5.20%)
Feb 18, 2026, 3:33 PM EST
DSV A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 273.65 | 273.65 | 265.08 | 265.08 | - | 3.29% | 20 |
| Feb 17, 2026 | 251.45 | 262.58 | 251.45 | 256.62 | 256.62 | -3.13% | 1,363 |
| Feb 13, 2026 | 273.60 | 273.60 | 264.92 | 264.92 | 264.92 | -4.71% | 612 |
| Feb 12, 2026 | 306.41 | 306.41 | 269.24 | 278.03 | 278.03 | -6.40% | 449 |
| Feb 11, 2026 | 303.02 | 307.10 | 293.50 | 297.05 | 297.05 | -0.28% | 7,726 |
| Feb 10, 2026 | 299.09 | 299.09 | 294.18 | 297.89 | 297.89 | 0.74% | 317 |
| Feb 9, 2026 | 301.83 | 303.24 | 295.69 | 295.69 | 295.69 | -2.09% | 22,815 |
| Feb 6, 2026 | 302.27 | 302.27 | 288.36 | 302.00 | 302.00 | 2.81% | 577 |
| Feb 5, 2026 | 298.40 | 298.40 | 285.14 | 293.76 | 293.76 | 2.19% | 339 |
| Feb 4, 2026 | 288.90 | 292.78 | 283.50 | 287.48 | 287.48 | 2.68% | 942 |
| Feb 3, 2026 | 276.96 | 285.51 | 276.29 | 279.98 | 279.98 | -1.34% | 324 |
| Feb 2, 2026 | 283.36 | 283.77 | 276.76 | 283.77 | 283.77 | -0.56% | 301 |
| Jan 30, 2026 | 285.37 | 285.37 | 272.45 | 285.37 | 285.37 | -0.09% | 465 |
| Jan 29, 2026 | 291.20 | 291.20 | 278.18 | 285.62 | 285.62 | 4.89% | 451 |
| Jan 28, 2026 | 272.31 | 283.29 | 272.31 | 272.31 | 272.31 | -0.54% | 618 |
| Jan 27, 2026 | 283.70 | 283.70 | 270.51 | 273.80 | 273.80 | -3.18% | 488 |
| Jan 26, 2026 | 282.80 | 282.80 | 273.20 | 282.80 | 282.80 | 3.68% | 291 |
| Jan 23, 2026 | 280.35 | 281.00 | 272.69 | 272.75 | 272.75 | -3.56% | 290 |
| Jan 22, 2026 | 276.80 | 282.83 | 275.12 | 282.83 | 282.83 | 1.82% | 287 |
| Jan 21, 2026 | 277.77 | 277.77 | 270.18 | 277.77 | 277.77 | 4.24% | 920 |
| Jan 20, 2026 | 269.54 | 276.74 | 266.47 | 266.47 | 266.47 | -2.06% | 1,157 |
| Jan 16, 2026 | 279.67 | 279.67 | 272.08 | 272.08 | 272.08 | -1.37% | 495 |
| Jan 15, 2026 | 275.35 | 276.26 | 267.85 | 275.85 | 275.85 | 4.25% | 163 |
| Jan 14, 2026 | 274.60 | 275.64 | 264.60 | 264.60 | 264.60 | -0.79% | 11,846 |
| Jan 13, 2026 | 271.40 | 271.66 | 266.15 | 266.70 | 266.70 | 2.13% | 422 |
| Jan 12, 2026 | 261.51 | 266.10 | 260.82 | 261.14 | 261.14 | -1.20% | 501 |
| Jan 9, 2026 | 262.26 | 264.50 | 255.00 | 264.30 | 264.30 | 0.62% | 556 |
| Jan 8, 2026 | 262.85 | 263.08 | 257.62 | 262.68 | 262.68 | -1.25% | 230 |
| Jan 7, 2026 | 268.14 | 268.14 | 260.98 | 266.00 | 266.00 | 0.87% | 569 |
| Jan 6, 2026 | 258.59 | 264.22 | 255.25 | 263.70 | 263.70 | 4.62% | 411 |
| Jan 5, 2026 | 255.18 | 258.14 | 249.00 | 252.05 | 252.05 | 0.96% | 579 |
| Jan 2, 2026 | 249.84 | 253.78 | 248.62 | 249.66 | 249.66 | -1.65% | 531 |
| Dec 31, 2025 | 253.85 | 253.85 | 250.16 | 253.85 | 253.85 | -0.99% | 251 |
| Dec 30, 2025 | 256.36 | 256.98 | 247.55 | 256.40 | 256.40 | -1.18% | 124 |
| Dec 29, 2025 | 256.46 | 259.79 | 251.06 | 259.45 | 259.45 | 4.45% | 819 |
| Dec 26, 2025 | 244.09 | 256.45 | 240.03 | 248.41 | 248.41 | -0.10% | 520 |
| Dec 24, 2025 | 248.86 | 255.60 | 248.52 | 248.67 | 248.67 | 0.24% | 202 |
| Dec 23, 2025 | 243.15 | 253.94 | 243.15 | 248.07 | 248.07 | 0.80% | 333 |
| Dec 22, 2025 | 250.93 | 250.93 | 245.80 | 246.10 | 246.10 | -1.60% | 546 |
| Dec 19, 2025 | 244.54 | 250.16 | 243.86 | 250.10 | 250.10 | 1.87% | 706 |
| Dec 18, 2025 | 249.89 | 251.14 | 244.38 | 245.50 | 245.50 | 1.61% | 788 |
| Dec 17, 2025 | 246.64 | 250.52 | 241.62 | 241.62 | 241.62 | -1.51% | 690 |
| Dec 16, 2025 | 247.26 | 250.36 | 244.62 | 245.33 | 245.33 | -2.06% | 138 |
| Dec 15, 2025 | 247.54 | 251.70 | 245.10 | 250.48 | 250.48 | -3.22% | 395 |
| Dec 12, 2025 | 252.71 | 258.84 | 252.71 | 258.82 | 258.82 | 2.32% | 286 |
| Dec 11, 2025 | 250.80 | 264.85 | 250.80 | 252.96 | 252.96 | 2.91% | 177 |
| Dec 10, 2025 | 250.60 | 250.60 | 243.40 | 245.80 | 245.80 | 1.85% | 9,099 |
| Dec 9, 2025 | 239.58 | 245.08 | 239.58 | 241.33 | 241.33 | -1.00% | 473 |
| Dec 8, 2025 | 240.96 | 244.24 | 238.86 | 243.76 | 243.76 | 1.54% | 1,123 |
| Dec 5, 2025 | 236.32 | 240.86 | 236.32 | 240.06 | 240.06 | -0.32% | 835 |