DEME Group NV (EBR:DEME)
Belgium · Delayed Price · Currency is EUR 129.40
-3.40 (-2.56%)
Aug 27, 2025, 5:35 PM CET
DEME Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 134.00 | 134.40 | 129.40 | 129.40 | 129.40 | -2.56% | 24,951 |
| Aug 26, 2025 | 141.80 | 144.00 | 131.80 | 132.80 | 132.80 | -1.04% | 48,736 |
| Aug 25, 2025 | 138.00 | 139.20 | 134.20 | 134.20 | 134.20 | -3.59% | 20,733 |
| Aug 22, 2025 | 137.00 | 139.80 | 137.00 | 139.20 | 139.20 | 1.75% | 8,148 |
| Aug 21, 2025 | 137.00 | 137.60 | 135.40 | 136.80 | 136.80 | - | 6,685 |
| Aug 20, 2025 | 139.40 | 140.00 | 136.20 | 136.80 | 136.80 | -2.01% | 7,600 |
| Aug 19, 2025 | 142.60 | 143.60 | 139.60 | 139.60 | 139.60 | -0.71% | 15,897 |
| Aug 18, 2025 | 134.80 | 140.60 | 133.00 | 140.60 | 140.60 | 6.68% | 20,903 |
| Aug 15, 2025 | 130.40 | 134.80 | 130.40 | 131.80 | 131.80 | 1.38% | 12,703 |
| Aug 14, 2025 | 129.80 | 131.00 | 129.00 | 130.00 | 130.00 | 0.15% | 6,226 |
| Aug 13, 2025 | 132.00 | 132.00 | 129.80 | 129.80 | 129.80 | -0.46% | 4,871 |
| Aug 12, 2025 | 128.80 | 130.80 | 128.60 | 130.40 | 130.40 | 1.56% | 7,202 |
| Aug 11, 2025 | 132.80 | 133.40 | 128.40 | 128.40 | 128.40 | -2.73% | 4,978 |
| Aug 8, 2025 | 130.80 | 132.80 | 130.80 | 132.00 | 132.00 | 0.61% | 5,108 |
| Aug 7, 2025 | 131.60 | 133.20 | 131.00 | 131.20 | 131.20 | 0.46% | 5,476 |
| Aug 6, 2025 | 130.20 | 133.80 | 130.20 | 130.60 | 130.60 | 0.31% | 7,088 |
| Aug 5, 2025 | 129.00 | 130.60 | 127.80 | 130.20 | 130.20 | 1.40% | 5,877 |
| Aug 4, 2025 | 128.40 | 129.80 | 128.40 | 128.40 | 128.40 | 0.47% | 4,230 |
| Aug 1, 2025 | 130.60 | 131.60 | 127.60 | 127.80 | 127.80 | -3.03% | 8,041 |
| Jul 31, 2025 | 133.00 | 133.20 | 130.80 | 131.80 | 131.80 | -0.60% | 14,308 |
| Jul 30, 2025 | 132.80 | 133.20 | 132.40 | 132.60 | 132.60 | 0.15% | 3,264 |
| Jul 29, 2025 | 132.20 | 133.60 | 132.00 | 132.40 | 132.40 | 0.46% | 4,292 |
| Jul 28, 2025 | 133.40 | 134.20 | 131.60 | 131.80 | 131.80 | -0.30% | 5,548 |
| Jul 25, 2025 | 131.80 | 132.60 | 131.20 | 132.20 | 132.20 | - | 3,515 |
| Jul 24, 2025 | 132.40 | 133.40 | 131.20 | 132.20 | 132.20 | 0.46% | 5,291 |
| Jul 23, 2025 | 131.60 | 132.00 | 130.80 | 131.60 | 131.60 | 0.92% | 4,988 |
| Jul 22, 2025 | 132.00 | 132.40 | 130.20 | 130.40 | 130.40 | -1.21% | 5,351 |
| Jul 21, 2025 | 131.00 | 132.40 | 131.00 | 132.00 | 132.00 | 0.92% | 3,895 |
| Jul 18, 2025 | 130.80 | 131.60 | 129.80 | 130.80 | 130.80 | - | 8,949 |
| Jul 17, 2025 | 131.00 | 132.40 | 130.40 | 130.80 | 130.80 | 0.62% | 4,586 |
| Jul 16, 2025 | 130.20 | 131.40 | 129.80 | 130.00 | 130.00 | -0.31% | 9,734 |
| Jul 15, 2025 | 130.00 | 132.00 | 129.60 | 130.40 | 130.40 | 0.77% | 7,610 |
| Jul 14, 2025 | 127.40 | 129.60 | 127.40 | 129.40 | 129.40 | 0.78% | 5,229 |
| Jul 11, 2025 | 129.00 | 129.20 | 127.60 | 128.40 | 128.40 | -0.93% | 5,510 |
| Jul 10, 2025 | 128.20 | 129.60 | 127.80 | 129.60 | 129.60 | 0.93% | 8,100 |
| Jul 9, 2025 | 129.40 | 129.40 | 127.60 | 128.40 | 128.40 | -0.77% | 6,931 |
| Jul 8, 2025 | 129.40 | 130.00 | 128.80 | 129.40 | 129.40 | - | 5,219 |
| Jul 7, 2025 | 129.20 | 130.00 | 129.00 | 129.40 | 129.40 | -0.31% | 4,853 |
| Jul 4, 2025 | 129.60 | 130.00 | 128.00 | 129.80 | 129.80 | - | 6,476 |
| Jul 3, 2025 | 129.80 | 131.00 | 129.20 | 129.80 | 129.80 | 0.46% | 4,795 |
| Jul 2, 2025 | 128.80 | 130.20 | 127.80 | 129.20 | 129.20 | 0.94% | 9,419 |
| Jul 1, 2025 | 128.40 | 129.40 | 127.60 | 128.00 | 128.00 | -0.62% | 9,353 |
| Jun 30, 2025 | 131.60 | 132.20 | 128.40 | 128.80 | 128.80 | -1.38% | 10,236 |
| Jun 27, 2025 | 129.20 | 131.00 | 129.20 | 130.60 | 130.60 | 2.03% | 11,064 |
| Jun 26, 2025 | 128.00 | 129.20 | 127.60 | 128.00 | 128.00 | 0.47% | 12,988 |
| Jun 25, 2025 | 127.40 | 129.20 | 127.40 | 127.40 | 127.40 | 0.79% | 12,425 |
| Jun 24, 2025 | 129.80 | 130.40 | 126.40 | 126.40 | 126.40 | -0.16% | 27,067 |
| Jun 23, 2025 | 130.60 | 131.20 | 125.60 | 126.60 | 126.60 | -5.38% | 51,861 |
| Jun 20, 2025 | 131.80 | 134.60 | 131.80 | 133.80 | 133.80 | 1.52% | 21,826 |
| Jun 19, 2025 | 133.40 | 134.00 | 131.80 | 131.80 | 131.80 | -3.09% | 8,581 |