DEME Group NV (EBR:DEME)
Belgium · Delayed Price · Currency is EUR 139.20
-0.40 (-0.29%)
At close: Dec 24, 2025
DEME Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 139.80 | 140.20 | 138.60 | 139.20 | 139.20 | -0.29% | 5,339 |
| Dec 23, 2025 | 140.00 | 140.00 | 137.00 | 139.60 | 139.60 | -0.57% | 7,811 |
| Dec 22, 2025 | 139.80 | 140.80 | 138.60 | 140.40 | 140.40 | 0.29% | 7,489 |
| Dec 19, 2025 | 135.20 | 140.00 | 135.20 | 140.00 | 140.00 | 3.24% | 15,592 |
| Dec 18, 2025 | 137.00 | 137.00 | 133.60 | 135.60 | 135.60 | -1.02% | 11,867 |
| Dec 17, 2025 | 139.60 | 139.60 | 136.40 | 137.00 | 137.00 | -1.72% | 10,673 |
| Dec 16, 2025 | 140.40 | 141.00 | 139.20 | 139.40 | 139.40 | -1.41% | 6,403 |
| Dec 15, 2025 | 141.40 | 141.60 | 140.40 | 141.40 | 141.40 | 0.14% | 5,887 |
| Dec 12, 2025 | 142.00 | 142.80 | 141.00 | 141.20 | 141.20 | -0.56% | 5,124 |
| Dec 11, 2025 | 142.00 | 142.00 | 139.80 | 142.00 | 142.00 | 0.57% | 8,442 |
| Dec 10, 2025 | 145.00 | 145.00 | 140.80 | 141.20 | 141.20 | -2.75% | 6,695 |
| Dec 9, 2025 | 145.00 | 145.40 | 144.00 | 145.20 | 145.20 | -0.14% | 9,694 |
| Dec 8, 2025 | 146.20 | 146.60 | 145.00 | 145.40 | 145.40 | -0.82% | 8,109 |
| Dec 5, 2025 | 146.00 | 147.40 | 145.40 | 146.60 | 146.60 | 0.27% | 6,157 |
| Dec 4, 2025 | 144.60 | 148.20 | 144.60 | 146.20 | 146.20 | 1.95% | 13,854 |
| Dec 3, 2025 | 142.20 | 144.60 | 142.00 | 143.40 | 143.40 | 0.99% | 9,365 |
| Dec 2, 2025 | 140.00 | 142.40 | 139.60 | 142.00 | 142.00 | 1.43% | 10,643 |
| Dec 1, 2025 | 138.80 | 140.20 | 137.00 | 140.00 | 140.00 | 0.57% | 7,133 |
| Nov 28, 2025 | 138.40 | 139.20 | 137.80 | 139.20 | 139.20 | 0.29% | 5,078 |
| Nov 27, 2025 | 139.20 | 139.20 | 137.80 | 138.80 | 138.80 | -0.14% | 4,092 |
| Nov 26, 2025 | 139.20 | 140.20 | 137.60 | 139.00 | 139.00 | 0.43% | 9,498 |
| Nov 25, 2025 | 138.00 | 139.00 | 136.80 | 138.40 | 138.40 | 0.44% | 6,138 |
| Nov 24, 2025 | 137.00 | 137.80 | 136.20 | 137.80 | 137.80 | 1.62% | 15,558 |
| Nov 21, 2025 | 136.80 | 137.80 | 134.80 | 135.60 | 135.60 | -2.87% | 9,279 |
| Nov 20, 2025 | 140.00 | 141.40 | 139.40 | 139.60 | 139.60 | 1.16% | 9,466 |
| Nov 19, 2025 | 137.40 | 139.20 | 136.80 | 138.00 | 138.00 | 0.44% | 7,243 |
| Nov 18, 2025 | 139.60 | 139.60 | 136.20 | 137.40 | 137.40 | -2.55% | 12,521 |
| Nov 17, 2025 | 142.20 | 142.60 | 140.20 | 141.00 | 141.00 | -1.40% | 8,649 |
| Nov 14, 2025 | 142.40 | 143.00 | 139.00 | 143.00 | 143.00 | -0.42% | 18,353 |
| Nov 13, 2025 | 142.40 | 145.40 | 141.80 | 143.60 | 143.60 | 1.41% | 30,018 |
| Nov 12, 2025 | 138.20 | 141.60 | 138.00 | 141.60 | 141.60 | 2.46% | 27,686 |
| Nov 11, 2025 | 134.40 | 138.20 | 134.20 | 138.20 | 138.20 | 3.13% | 13,776 |
| Nov 10, 2025 | 130.60 | 137.60 | 128.00 | 134.00 | 134.00 | 8.24% | 36,343 |
| Nov 7, 2025 | 126.00 | 126.20 | 123.40 | 123.80 | 123.80 | -1.75% | 11,722 |
| Nov 6, 2025 | 126.20 | 127.20 | 125.60 | 126.00 | 126.00 | -0.94% | 8,328 |
| Nov 5, 2025 | 126.60 | 127.40 | 125.80 | 127.20 | 127.20 | -0.31% | 8,386 |
| Nov 4, 2025 | 128.20 | 128.20 | 127.00 | 127.60 | 127.60 | -1.09% | 8,470 |
| Nov 3, 2025 | 130.40 | 130.60 | 128.60 | 129.00 | 129.00 | -1.53% | 8,401 |
| Oct 31, 2025 | 132.20 | 132.60 | 130.60 | 131.00 | 131.00 | -1.06% | 5,886 |
| Oct 30, 2025 | 134.00 | 134.00 | 132.00 | 132.40 | 132.40 | -1.49% | 7,489 |
| Oct 29, 2025 | 135.00 | 135.40 | 134.20 | 134.40 | 134.40 | -0.44% | 6,347 |
| Oct 28, 2025 | 135.20 | 135.40 | 134.20 | 135.00 | 135.00 | -0.30% | 5,368 |
| Oct 27, 2025 | 135.80 | 137.60 | 134.00 | 135.40 | 135.40 | - | 14,636 |
| Oct 24, 2025 | 136.00 | 136.20 | 134.20 | 135.40 | 135.40 | 1.35% | 12,909 |
| Oct 23, 2025 | 132.20 | 133.80 | 132.00 | 133.60 | 133.60 | 1.06% | 7,282 |
| Oct 22, 2025 | 130.40 | 132.40 | 130.40 | 132.20 | 132.20 | 1.38% | 8,392 |
| Oct 21, 2025 | 130.20 | 130.40 | 128.60 | 130.40 | 130.40 | - | 7,418 |
| Oct 20, 2025 | 130.60 | 131.40 | 129.20 | 130.40 | 130.40 | 0.15% | 7,213 |
| Oct 17, 2025 | 128.80 | 131.20 | 128.00 | 130.20 | 130.20 | 0.15% | 9,201 |
| Oct 16, 2025 | 129.60 | 130.40 | 128.20 | 130.00 | 130.00 | 0.62% | 10,959 |