AB Dynamics plc (FRA:6DY)
Germany
· Delayed Price · Currency is EUR 14.50
-0.10 (-0.68%)
Last updated: Dec 4, 2025, 3:29 PM CET
AB Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | -1.38% | - |
| Dec 4, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | -0.68% | - |
| Dec 3, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | - | - |
| Dec 2, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | - | - |
| Dec 1, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 0.69% | - |
| Nov 28, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | -1.36% | - |
| Nov 27, 2025 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 2.08% | - |
| Nov 26, 2025 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | -1.37% | - |
| Nov 25, 2025 | 13.70 | 14.60 | 13.70 | 14.60 | 14.60 | 5.80% | - |
| Nov 24, 2025 | 13.70 | 14.20 | 13.70 | 13.80 | 13.80 | -7.38% | - |
| Nov 21, 2025 | 13.60 | 14.90 | 13.60 | 14.90 | 14.90 | 5.67% | 20 |
| Nov 20, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | -0.70% | - |
| Nov 19, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 2.16% | - |
| Nov 18, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | -0.71% | - |
| Nov 17, 2025 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 2.19% | - |
| Nov 14, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | -4.20% | - |
| Nov 13, 2025 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | -5.92% | - |
| Nov 12, 2025 | 14.20 | 15.20 | 14.20 | 15.20 | 15.20 | 4.83% | 16 |
| Nov 11, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | -0.68% | - |
| Nov 10, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 1.39% | - |
| Nov 7, 2025 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 4.35% | - |
| Nov 6, 2025 | 13.50 | 13.90 | 13.50 | 13.80 | 13.80 | -2.13% | - |
| Nov 5, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 0.71% | - |
| Nov 4, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | -1.41% | - |
| Nov 3, 2025 | 13.70 | 14.30 | 13.70 | 14.20 | 14.20 | - | - |
| Oct 31, 2025 | 13.90 | 14.90 | 13.90 | 14.20 | 14.20 | -1.39% | 29 |
| Oct 30, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | -5.88% | - |
| Oct 29, 2025 | 14.10 | 15.30 | 14.10 | 15.30 | 15.30 | 4.08% | - |
| Oct 28, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | -1.34% | - |
| Oct 27, 2025 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | - | - |
| Oct 24, 2025 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | -2.61% | - |
| Oct 23, 2025 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 0.66% | - |
| Oct 22, 2025 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | -0.65% | - |
| Oct 21, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | -0.65% | - |
| Oct 20, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | -1.91% | - |
| Oct 17, 2025 | 14.90 | 15.70 | 14.90 | 15.70 | 15.70 | 1.29% | - |
| Oct 16, 2025 | 15.00 | 16.40 | 15.00 | 15.50 | 15.50 | - | 51 |
| Oct 15, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 15.50 | -1.90% | - |
| Oct 14, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | -0.63% | - |
| Oct 13, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 1.27% | - |
| Oct 10, 2025 | 15.40 | 15.80 | 15.40 | 15.70 | 15.70 | -3.09% | - |
| Oct 9, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | - | - |
| Oct 8, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | -4.14% | - |
| Oct 7, 2025 | 15.80 | 16.90 | 15.80 | 16.90 | 16.90 | 3.05% | 59 |
| Oct 6, 2025 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | 4.46% | - |
| Oct 3, 2025 | 15.40 | 15.90 | 15.40 | 15.70 | 15.70 | -1.88% | - |
| Oct 2, 2025 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | -0.62% | - |
| Oct 1, 2025 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | -0.62% | - |
| Sep 30, 2025 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 0.62% | - |
| Sep 29, 2025 | 15.40 | 17.10 | 15.40 | 16.10 | 16.10 | - | 35 |
| Sep 26, 2025 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 1.90% | - |
| Sep 25, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Sep 24, 2025 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | -1.84% | - |
| Sep 23, 2025 | 15.40 | 17.20 | 15.40 | 16.30 | 16.30 | 1.88% | 1 |
| Sep 22, 2025 | 15.70 | 16.20 | 15.70 | 16.00 | 16.00 | -1.23% | - |
| Sep 19, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 2.53% | - |
| Sep 18, 2025 | 15.40 | 15.90 | 15.40 | 15.80 | 15.80 | -1.25% | - |
| Sep 17, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | - | - |
| Sep 16, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 3.23% | - |
| Sep 15, 2025 | 15.20 | 15.60 | 15.20 | 15.50 | 15.50 | 1.31% | - |
| Sep 12, 2025 | 14.80 | 15.40 | 14.80 | 15.30 | 15.30 | -0.65% | - |
| Sep 11, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 0.65% | - |
| Sep 10, 2025 | 14.90 | 15.40 | 14.90 | 15.30 | 15.30 | 0.66% | - |
| Sep 9, 2025 | 15.30 | 16.60 | 15.20 | 15.20 | 15.20 | -3.18% | 5 |
| Sep 8, 2025 | 15.30 | 15.80 | 15.30 | 15.70 | 15.70 | -0.63% | - |
| Sep 5, 2025 | 15.50 | 16.10 | 15.50 | 15.80 | 15.80 | -2.47% | - |
| Sep 4, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | - | - |
| Sep 3, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | - | - |
| Sep 2, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 0.62% | - |
| Sep 1, 2025 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | -0.62% | - |
| Aug 29, 2025 | 15.60 | 16.90 | 15.60 | 16.20 | 16.20 | 0.62% | 26 |
| Aug 28, 2025 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | 1.26% | - |
| Aug 27, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 0.63% | - |
| Aug 26, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 1.94% | - |
| Aug 25, 2025 | 15.30 | 16.90 | 15.30 | 15.50 | 15.50 | - | 6 |
| Aug 22, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 0.65% | - |
| Aug 21, 2025 | 15.10 | 15.80 | 15.10 | 15.40 | 15.40 | -1.28% | - |
| Aug 20, 2025 | 15.40 | 15.90 | 15.40 | 15.60 | 15.60 | -1.27% | 78 |
| Aug 19, 2025 | 15.60 | 16.10 | 15.60 | 15.80 | 15.80 | -3.07% | - |
| Aug 18, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | -1.21% | - |
| Aug 15, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 0.61% | - |
| Aug 14, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 0.61% | - |
| Aug 13, 2025 | 15.70 | 16.30 | 15.70 | 16.30 | 16.30 | - | - |
| Aug 12, 2025 | 15.50 | 16.30 | 15.50 | 16.30 | 16.30 | 1.24% | - |
| Aug 11, 2025 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 0.63% | - |
| Aug 8, 2025 | 15.50 | 16.10 | 15.50 | 16.00 | 16.00 | 1.91% | - |
| Aug 7, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | -4.27% | - |
| Aug 6, 2025 | 15.00 | 16.40 | 15.00 | 16.40 | 16.40 | - | - |
| Aug 5, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | -4.65% | - |
| Aug 4, 2025 | 15.40 | 17.20 | 15.40 | 17.20 | 17.20 | 6.83% | - |
| Aug 1, 2025 | 15.90 | 16.30 | 15.90 | 16.10 | 16.10 | -1.83% | - |
| Jul 31, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | -1.20% | - |
| Jul 30, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | -4.05% | - |
| Jul 29, 2025 | 15.60 | 17.30 | 15.60 | 17.30 | 17.30 | 5.49% | - |
| Jul 28, 2025 | 15.90 | 16.60 | 15.90 | 16.40 | 16.40 | 0.61% | - |
| Jul 25, 2025 | 16.00 | 16.40 | 16.00 | 16.30 | 16.30 | -1.81% | - |
| Jul 24, 2025 | 16.00 | 16.80 | 16.00 | 16.60 | 16.60 | -1.78% | - |
| Jul 23, 2025 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | -5.59% | - |
| Jul 22, 2025 | 16.30 | 17.90 | 16.30 | 17.90 | 17.90 | 5.92% | - |
| Jul 21, 2025 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | - | - |