DEME Group NV (EBR:DEME)
Belgium · Delayed Price · Currency is EUR 174.60
-3.60 (-2.02%)
Aug 31, 2026, 5:35 PM CET
DEME Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 178.20 | 178.60 | 173.00 | 173.20 | - | -2.81% | 2,295 |
| Aug 28, 2026 | 181.20 | 182.80 | 177.60 | 178.20 | 178.20 | -1.00% | 8,167 |
| Aug 27, 2026 | 180.00 | 183.20 | 177.80 | 180.00 | 180.00 | -0.77% | 10,968 |
| Aug 26, 2026 | 178.00 | 185.20 | 175.40 | 181.40 | 181.40 | 6.58% | 60,723 |
| Aug 25, 2026 | 170.80 | 170.80 | 169.40 | 170.20 | 170.20 | 0.24% | 7,916 |
| Aug 24, 2026 | 169.00 | 170.80 | 168.80 | 169.80 | 169.80 | 0.59% | 10,865 |
| Aug 21, 2026 | 168.80 | 170.60 | 168.00 | 168.80 | 168.80 | 0.12% | 7,544 |
| Aug 20, 2026 | 169.20 | 170.40 | 167.80 | 168.60 | 168.60 | -0.71% | 8,215 |
| Aug 19, 2026 | 168.60 | 170.60 | 168.00 | 169.80 | 169.80 | 0.71% | 13,781 |
| Aug 18, 2026 | 169.40 | 170.00 | 167.80 | 168.60 | 168.60 | -0.71% | 13,250 |
| Aug 17, 2026 | 170.00 | 170.60 | 167.80 | 169.80 | 169.80 | 1.31% | 9,969 |
| Aug 14, 2026 | 166.60 | 168.00 | 166.40 | 167.60 | 167.60 | 0.84% | 5,261 |
| Aug 13, 2026 | 167.00 | 167.60 | 166.20 | 166.20 | 166.20 | -0.48% | 4,300 |
| Aug 12, 2026 | 166.80 | 169.20 | 166.40 | 167.00 | 167.00 | - | 8,351 |
| Aug 11, 2026 | 167.40 | 168.60 | 166.80 | 167.00 | 167.00 | -0.60% | 5,851 |
| Aug 10, 2026 | 166.40 | 168.00 | 165.80 | 168.00 | 168.00 | 0.60% | 6,927 |
| Aug 7, 2026 | 165.60 | 168.80 | 165.40 | 167.00 | 167.00 | 1.09% | 12,670 |
| Aug 6, 2026 | 167.20 | 167.60 | 165.20 | 165.20 | 165.20 | -1.08% | 14,291 |
| Aug 5, 2026 | 168.00 | 168.80 | 166.40 | 167.00 | 167.00 | - | 8,976 |
| Aug 4, 2026 | 166.40 | 168.40 | 165.60 | 167.00 | 167.00 | 0.97% | 6,769 |
| Aug 3, 2026 | 166.60 | 167.20 | 164.60 | 165.40 | 165.40 | 0.12% | 7,172 |
| Jul 31, 2026 | 168.80 | 169.50 | 165.20 | 165.20 | 165.20 | -0.96% | 9,668 |
| Jul 30, 2026 | 164.00 | 168.00 | 164.00 | 166.80 | 166.80 | 1.58% | 6,534 |
| Jul 29, 2026 | 161.60 | 165.20 | 161.60 | 164.20 | 164.20 | 0.61% | 14,218 |
| Jul 28, 2026 | 166.20 | 166.20 | 161.40 | 163.20 | 163.20 | -1.45% | 8,243 |
| Jul 27, 2026 | 170.60 | 171.40 | 165.60 | 165.60 | 165.60 | -1.43% | 6,835 |
| Jul 24, 2026 | 167.40 | 168.80 | 167.20 | 168.00 | 168.00 | 0.12% | 5,083 |
| Jul 23, 2026 | 168.20 | 170.60 | 166.60 | 167.80 | 167.80 | -0.71% | 4,797 |
| Jul 22, 2026 | 168.80 | 170.40 | 168.60 | 169.00 | 169.00 | 0.12% | 5,578 |
| Jul 21, 2026 | 170.20 | 170.80 | 168.20 | 168.80 | 168.80 | -0.35% | 5,984 |
| Jul 20, 2026 | 169.00 | 171.40 | 168.40 | 169.40 | 169.40 | 0.24% | 5,248 |
| Jul 17, 2026 | 170.20 | 170.80 | 168.40 | 169.00 | 169.00 | -1.63% | 6,600 |
| Jul 16, 2026 | 173.20 | 174.80 | 170.80 | 171.80 | 171.80 | -0.69% | 7,387 |
| Jul 15, 2026 | 171.00 | 174.40 | 170.60 | 173.00 | 173.00 | 0.93% | 7,283 |
| Jul 14, 2026 | 168.20 | 172.80 | 168.00 | 171.40 | 171.40 | 2.02% | 6,419 |
| Jul 13, 2026 | 166.40 | 168.80 | 164.60 | 168.00 | 168.00 | -0.36% | 11,526 |
| Jul 10, 2026 | 168.60 | 170.40 | 168.40 | 168.60 | 168.60 | -0.24% | 6,357 |
| Jul 9, 2026 | 169.80 | 170.80 | 169.00 | 169.00 | 169.00 | 0.60% | 6,012 |
| Jul 8, 2026 | 172.40 | 172.80 | 167.20 | 168.00 | 168.00 | -2.78% | 13,847 |
| Jul 7, 2026 | 174.20 | 174.20 | 169.80 | 172.80 | 172.80 | -0.80% | 11,073 |
| Jul 6, 2026 | 176.60 | 176.60 | 173.20 | 174.20 | 174.20 | -1.80% | 7,918 |
| Jul 3, 2026 | 173.80 | 178.40 | 173.00 | 177.40 | 177.40 | 2.19% | 7,751 |
| Jul 2, 2026 | 171.00 | 173.60 | 169.20 | 173.60 | 173.60 | 1.28% | 10,033 |
| Jul 1, 2026 | 175.00 | 175.60 | 170.60 | 171.40 | 171.40 | -2.06% | 13,691 |
| Jun 30, 2026 | 175.20 | 177.00 | 174.20 | 175.00 | 175.00 | 0.11% | 8,580 |
| Jun 29, 2026 | 177.00 | 177.00 | 173.80 | 174.80 | 174.80 | -0.79% | 9,925 |
| Jun 26, 2026 | 178.20 | 178.20 | 175.40 | 176.20 | 176.20 | -0.68% | 8,434 |
| Jun 25, 2026 | 178.80 | 179.00 | 176.40 | 177.40 | 177.40 | -0.78% | 4,581 |
| Jun 24, 2026 | 181.40 | 181.40 | 177.40 | 178.80 | 178.80 | -1.65% | 8,902 |
| Jun 23, 2026 | 182.20 | 182.20 | 179.40 | 181.80 | 181.80 | -0.98% | 7,832 |