DFDS A/S (CPH:DFDS)
Denmark · Delayed Price · Currency is DKK 90.00
-1.25 (-1.37%)
Nov 3, 2025, 4:59 PM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 91.25 | 92.10 | 89.75 | 90.00 | 90.00 | -1.37% | 73,802 |
| Oct 31, 2025 | 90.15 | 91.50 | 89.85 | 91.25 | 91.25 | 1.33% | 95,699 |
| Oct 30, 2025 | 92.40 | 92.40 | 89.40 | 90.05 | 90.05 | -2.54% | 101,390 |
| Oct 29, 2025 | 91.50 | 93.30 | 91.50 | 92.40 | 92.40 | -0.05% | 55,298 |
| Oct 28, 2025 | 91.00 | 92.90 | 90.35 | 92.45 | 92.45 | 1.32% | 80,726 |
| Oct 27, 2025 | 92.30 | 92.75 | 90.45 | 91.25 | 91.25 | -0.92% | 64,354 |
| Oct 24, 2025 | 93.70 | 93.70 | 91.80 | 92.10 | 92.10 | -1.29% | 51,900 |
| Oct 23, 2025 | 92.25 | 93.60 | 91.90 | 93.30 | 93.30 | 1.74% | 102,385 |
| Oct 22, 2025 | 91.10 | 92.00 | 91.10 | 91.70 | 91.70 | 0.49% | 45,747 |
| Oct 21, 2025 | 93.95 | 93.95 | 91.05 | 91.25 | 91.25 | -2.77% | 85,358 |
| Oct 20, 2025 | 92.00 | 94.00 | 91.40 | 93.85 | 93.85 | 2.23% | 158,727 |
| Oct 17, 2025 | 91.10 | 92.60 | 90.30 | 91.80 | 91.80 | -0.05% | 193,752 |
| Oct 16, 2025 | 91.05 | 92.00 | 90.75 | 91.85 | 91.85 | 1.21% | 75,577 |
| Oct 15, 2025 | 91.20 | 92.35 | 90.55 | 90.75 | 90.75 | -0.22% | 115,438 |
| Oct 14, 2025 | 91.20 | 93.00 | 90.95 | 90.95 | 90.95 | -1.14% | 72,544 |
| Oct 13, 2025 | 91.00 | 92.70 | 90.65 | 92.00 | 92.00 | -0.16% | 181,606 |
| Oct 10, 2025 | 95.50 | 95.50 | 92.00 | 92.15 | 92.15 | -5.39% | 468,191 |
| Oct 9, 2025 | 98.50 | 99.45 | 97.15 | 97.40 | 97.40 | -1.12% | 162,336 |
| Oct 8, 2025 | 98.85 | 99.00 | 97.50 | 98.50 | 98.50 | 0.61% | 94,424 |
| Oct 7, 2025 | 98.30 | 98.80 | 97.80 | 97.90 | 97.90 | -0.81% | 43,124 |
| Oct 6, 2025 | 98.90 | 99.00 | 97.50 | 98.70 | 98.70 | - | 88,610 |
| Oct 3, 2025 | 98.00 | 99.00 | 97.10 | 98.70 | 98.70 | 1.13% | 72,161 |
| Oct 2, 2025 | 98.80 | 99.50 | 97.35 | 97.60 | 97.60 | -0.36% | 81,887 |
| Oct 1, 2025 | 96.75 | 99.10 | 96.65 | 97.95 | 97.95 | 1.24% | 80,889 |
| Sep 30, 2025 | 98.00 | 98.10 | 96.10 | 96.75 | 96.75 | -0.82% | 79,413 |
| Sep 29, 2025 | 97.50 | 99.70 | 97.00 | 97.55 | 97.55 | 0.05% | 95,440 |
| Sep 26, 2025 | 98.65 | 99.60 | 97.50 | 97.50 | 97.50 | -1.37% | 197,542 |
| Sep 25, 2025 | 100.40 | 101.60 | 98.65 | 98.85 | 98.85 | -1.54% | 65,659 |
| Sep 24, 2025 | 100.90 | 101.60 | 100.00 | 100.40 | 100.40 | -0.79% | 55,304 |
| Sep 23, 2025 | 99.80 | 101.50 | 99.80 | 101.20 | 101.20 | 1.25% | 38,000 |
| Sep 22, 2025 | 101.40 | 101.70 | 99.70 | 99.95 | 99.95 | -1.72% | 59,383 |
| Sep 19, 2025 | 104.80 | 104.80 | 101.70 | 101.70 | 101.70 | -3.14% | 151,855 |
| Sep 18, 2025 | 103.70 | 105.80 | 103.70 | 105.00 | 105.00 | 0.29% | 47,798 |
| Sep 17, 2025 | 104.90 | 105.80 | 104.50 | 104.70 | 104.70 | -0.19% | 44,727 |
| Sep 16, 2025 | 102.00 | 105.70 | 101.90 | 104.90 | 104.90 | 2.84% | 139,036 |
| Sep 15, 2025 | 99.50 | 102.40 | 99.50 | 102.00 | 102.00 | 1.49% | 93,899 |
| Sep 12, 2025 | 100.00 | 101.70 | 99.10 | 100.50 | 100.50 | 0.80% | 124,422 |
| Sep 11, 2025 | 99.05 | 99.90 | 98.35 | 99.70 | 99.70 | 0.71% | 98,670 |
| Sep 10, 2025 | 98.75 | 99.25 | 97.90 | 99.00 | 99.00 | 0.30% | 55,852 |
| Sep 9, 2025 | 100.10 | 100.70 | 97.95 | 98.70 | 98.70 | -1.40% | 193,827 |
| Sep 8, 2025 | 102.00 | 102.50 | 99.65 | 100.10 | 100.10 | -1.48% | 65,236 |
| Sep 5, 2025 | 100.50 | 102.40 | 100.50 | 101.60 | 101.60 | 1.09% | 104,029 |
| Sep 4, 2025 | 98.80 | 101.00 | 98.55 | 100.50 | 100.50 | 1.98% | 82,788 |
| Sep 3, 2025 | 99.85 | 100.70 | 97.85 | 98.55 | 98.55 | -1.30% | 134,128 |
| Sep 2, 2025 | 101.00 | 102.00 | 99.85 | 99.85 | 99.85 | -0.75% | 104,886 |
| Sep 1, 2025 | 100.00 | 101.10 | 99.95 | 100.60 | 100.60 | 0.60% | 82,689 |
| Aug 29, 2025 | 100.90 | 101.70 | 99.80 | 100.00 | 100.00 | -0.70% | 87,842 |
| Aug 28, 2025 | 98.00 | 104.70 | 98.00 | 100.70 | 100.70 | 2.76% | 154,141 |
| Aug 27, 2025 | 100.40 | 102.00 | 98.00 | 98.00 | 98.00 | -2.39% | 112,662 |
| Aug 26, 2025 | 99.90 | 101.50 | 98.50 | 100.40 | 100.40 | -0.59% | 261,792 |