Dycom Industries, Inc. (FRA:DYI)
Germany
· Delayed Price · Currency is EUR 300.00
-2.00 (-0.66%)
At close: Dec 4, 2025
Dycom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.66% | - |
| Dec 3, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.34% | - |
| Dec 2, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.61% | - |
| Dec 1, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.66% | 15 |
| Nov 28, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | - |
| Nov 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.34% | - |
| Nov 26, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 2.05% | - |
| Nov 25, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 3.55% | - |
| Nov 24, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.44% | - |
| Nov 21, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.80% | - |
| Nov 20, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 12.60% | - |
| Nov 19, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 2.42% | - |
| Nov 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Nov 17, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 5.04% | - |
| Nov 14, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -5.56% | - |
| Nov 13, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| Nov 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 10, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 2.46% | 22 |
| Nov 7, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -2.40% | - |
| Nov 6, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3.31% | - |
| Nov 5, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Nov 4, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.63% | - |
| Nov 3, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Oct 31, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Oct 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Oct 29, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Oct 28, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.97% | - |
| Oct 27, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3.28% | - |
| Oct 24, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2.52% | - |
| Oct 23, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -4.03% | - |
| Oct 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| Oct 21, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| Oct 20, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Oct 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Oct 16, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| Oct 15, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 0.79% | 9 |
| Oct 14, 2025 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 1.60% | 40 |
| Oct 13, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Oct 10, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Oct 9, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.46% | - |
| Oct 8, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Oct 7, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 136 |
| Oct 6, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.63% | - |
| Oct 3, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Oct 2, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Oct 1, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -1.61% | - |
| Sep 30, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Sep 29, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 5.13% | 20 |
| Sep 26, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Sep 25, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Sep 24, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Sep 23, 2025 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 5.31% | 67 |
| Sep 22, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Sep 19, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | 25 |
| Sep 18, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 4.72% | - |
| Sep 17, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Sep 16, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Sep 15, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Sep 12, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Sep 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.80% | 42 |
| Sep 10, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Sep 9, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Sep 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | 22 |
| Sep 5, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Sep 4, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.92% | - |
| Sep 3, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -2.80% | 8 |
| Sep 2, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Sep 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.75% | - |
| Aug 29, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Aug 28, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Aug 27, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Aug 26, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Aug 25, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -2.68% | 50 |
| Aug 22, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Aug 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.80% | 73 |
| Aug 20, 2025 | 228.00 | 228.00 | 204.00 | 214.00 | 214.00 | -7.76% | 148 |
| Aug 19, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Aug 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Aug 15, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Aug 14, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Aug 13, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | 21 |
| Aug 12, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | 31 |
| Aug 11, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Aug 8, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.72% | 13 |
| Aug 7, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 13 |
| Aug 6, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Aug 5, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Aug 4, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -2.59% | - |
| Aug 1, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jul 31, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Jul 30, 2025 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 4.42% | 276 |
| Jul 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Jul 28, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Jul 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Jul 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |
| Jul 23, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Jul 22, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Jul 21, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jul 18, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |