DFDS A/S (CPH:DFDS)
Denmark · Delayed Price · Currency is DKK 85.15
-0.65 (-0.76%)
Nov 25, 2025, 4:59 PM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 85.90 | 85.90 | 84.30 | 85.15 | 85.15 | -0.76% | 61,232 |
| Nov 24, 2025 | 85.35 | 86.00 | 84.50 | 85.80 | 85.80 | 0.88% | 117,162 |
| Nov 21, 2025 | 84.00 | 85.25 | 83.35 | 85.05 | 85.05 | 0.53% | 53,626 |
| Nov 20, 2025 | 86.65 | 86.65 | 84.50 | 84.60 | 84.60 | -1.51% | 53,795 |
| Nov 19, 2025 | 84.75 | 86.25 | 84.30 | 85.90 | 85.90 | 1.60% | 74,174 |
| Nov 18, 2025 | 86.00 | 86.20 | 84.40 | 84.55 | 84.55 | -2.59% | 98,476 |
| Nov 17, 2025 | 88.00 | 88.10 | 85.80 | 86.80 | 86.80 | -1.36% | 102,848 |
| Nov 14, 2025 | 88.00 | 88.40 | 86.85 | 88.00 | 88.00 | -0.40% | 55,087 |
| Nov 13, 2025 | 90.10 | 90.10 | 88.20 | 88.35 | 88.35 | -1.78% | 93,582 |
| Nov 12, 2025 | 90.35 | 90.45 | 88.05 | 89.95 | 89.95 | -0.06% | 96,895 |
| Nov 11, 2025 | 89.90 | 90.00 | 89.05 | 90.00 | 90.00 | 0.45% | 84,107 |
| Nov 10, 2025 | 90.15 | 90.15 | 87.15 | 89.60 | 89.60 | 2.69% | 128,148 |
| Nov 7, 2025 | 85.55 | 87.25 | 83.25 | 87.25 | 87.25 | 1.75% | 208,447 |
| Nov 6, 2025 | 90.00 | 91.00 | 85.75 | 85.75 | 85.75 | -6.54% | 294,990 |
| Nov 5, 2025 | 88.30 | 92.50 | 88.30 | 91.75 | 91.75 | 2.74% | 91,502 |
| Nov 4, 2025 | 89.00 | 90.10 | 88.40 | 89.30 | 89.30 | -0.78% | 61,444 |
| 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 |