DEUTZ Aktiengesellschaft (BIT:1DEZ)
Italy · Delayed Price · Currency is EUR 11.29
-0.08 (-0.70%)
At close: Feb 11, 2026
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.44 | 11.44 | 11.44 | 11.37 | 11.37 | 0.53% | 3 |
| Feb 9, 2026 | 11.13 | 11.32 | 11.08 | 11.31 | 11.31 | 3.01% | 1,848 |
| Feb 6, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.08% | - |
| Feb 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.16% | - |
| Feb 4, 2026 | 11.40 | 11.55 | 11.40 | 11.23 | 11.23 | -2.09% | 1,135 |
| Feb 3, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 5.42% | - |
| Feb 2, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.74% | - |
| Jan 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% | - |
| Jan 29, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.28% | - |
| Jan 28, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% | - |
| Jan 27, 2026 | 10.83 | 10.83 | 10.83 | 10.80 | 10.80 | -0.92% | 500 |
| Jan 26, 2026 | 10.96 | 10.96 | 10.96 | 10.90 | 10.90 | -2.15% | 900 |
| Jan 23, 2026 | 11.00 | 11.00 | 11.00 | 11.14 | 11.14 | 0.36% | 100 |
| Jan 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.53% | - |
| Jan 21, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.46% | - |
| Jan 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -3.11% | - |
| Jan 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.03% | - |
| Jan 16, 2026 | 10.96 | 10.97 | 10.73 | 10.82 | 10.82 | - | 2,780 |
| Jan 15, 2026 | 10.53 | 10.53 | 10.53 | 10.82 | 10.82 | 2.75% | 36 |
| Jan 14, 2026 | 10.50 | 10.50 | 10.42 | 10.53 | 10.53 | 2.13% | 425 |
| Jan 13, 2026 | 10.36 | 10.36 | 10.19 | 10.31 | 10.31 | -1.81% | 580 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.53% | - |
| Jan 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.22% | - |
| Jan 8, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.15% | - |
| Jan 7, 2026 | 9.35 | 9.39 | 9.35 | 9.53 | 9.53 | 2.75% | 338 |
| Jan 6, 2026 | 9.16 | 9.16 | 9.16 | 9.28 | 9.28 | 2.20% | 6 |
| Jan 5, 2026 | 8.78 | 8.78 | 8.78 | 9.08 | 9.08 | 5.28% | 20 |
| Jan 2, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.89% | - |
| Dec 30, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | - |
| Dec 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% | - |
| Dec 23, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.45% | - |
| Dec 22, 2025 | 8.54 | 8.54 | 8.54 | 8.58 | 8.58 | 0.29% | 4 |
| Dec 19, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.46% | - |
| Dec 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.36% | - |
| Dec 17, 2025 | 8.37 | 8.43 | 8.37 | 8.38 | 8.38 | 0.60% | 1,168 |
| Dec 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.20% | - |
| Dec 15, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.47% | - |
| Dec 12, 2025 | 8.64 | 8.76 | 8.64 | 8.57 | 8.57 | 1.06% | 27 |
| Dec 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.62% | - |
| Dec 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.06% | - |
| Dec 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Dec 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.87% | - |
| Dec 5, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.14% | - |
| Dec 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.72% | - |
| Dec 3, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.77% | - |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 7.78 | 7.78 | -0.19% | 20 |
| Dec 1, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.01% | - |
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% | - |
| Nov 27, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.86% | - |
| Nov 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.78% | - |