DEME Group NV (EBR:DEME)
Belgium · Delayed Price · Currency is EUR 170.20
+1.80 (1.07%)
Oct 9, 2026, 5:35 PM CET
DEME Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 168.80 | 170.40 | 168.20 | 170.20 | 170.20 | 1.07% | 5,017 |
| Oct 8, 2026 | 166.80 | 168.40 | 165.20 | 168.40 | 168.40 | 0.48% | 8,304 |
| Oct 7, 2026 | 168.20 | 169.40 | 167.40 | 167.60 | 167.60 | -1.18% | 5,757 |
| Oct 6, 2026 | 170.80 | 171.40 | 169.00 | 169.60 | 169.60 | -0.59% | 5,355 |
| Oct 5, 2026 | 172.20 | 172.60 | 169.00 | 170.60 | 170.60 | -1.04% | 5,979 |
| Oct 2, 2026 | 171.40 | 173.20 | 170.00 | 172.40 | 172.40 | 0.94% | 7,342 |
| Oct 1, 2026 | 170.80 | 172.00 | 168.40 | 170.80 | 170.80 | -1.04% | 6,934 |
| Sep 30, 2026 | 176.40 | 177.00 | 172.00 | 172.60 | 172.60 | -1.60% | 8,683 |
| Sep 29, 2026 | 180.20 | 180.40 | 175.40 | 175.40 | 175.40 | -2.56% | 8,184 |
| Sep 28, 2026 | 179.60 | 181.00 | 179.20 | 180.00 | 180.00 | 0.33% | 4,302 |
| Sep 25, 2026 | 179.80 | 180.60 | 178.80 | 179.40 | 179.40 | 0.45% | 6,888 |
| Sep 24, 2026 | 178.00 | 180.80 | 178.00 | 178.60 | 178.60 | -0.33% | 5,029 |
| Sep 23, 2026 | 181.20 | 181.20 | 178.00 | 179.20 | 179.20 | -1.43% | 7,220 |
| Sep 22, 2026 | 181.00 | 182.40 | 178.20 | 181.80 | 181.80 | - | 5,886 |
| Sep 21, 2026 | 180.80 | 182.60 | 180.60 | 181.80 | 181.80 | 0.55% | 4,335 |
| Sep 18, 2026 | 182.20 | 183.20 | 179.20 | 180.80 | 180.80 | -0.88% | 12,273 |
| Sep 17, 2026 | 182.40 | 183.60 | 181.40 | 182.40 | 182.40 | 0.77% | 5,274 |
| Sep 16, 2026 | 180.00 | 182.80 | 180.00 | 181.00 | 181.00 | 0.78% | 5,068 |
| Sep 15, 2026 | 177.20 | 179.80 | 175.40 | 179.60 | 179.60 | 0.79% | 6,655 |
| Sep 14, 2026 | 179.20 | 180.60 | 177.60 | 178.20 | 178.20 | -1.87% | 6,341 |
| Sep 11, 2026 | 182.80 | 184.40 | 181.20 | 181.60 | 181.60 | -0.33% | 11,821 |
| Sep 10, 2026 | 181.60 | 183.00 | 181.40 | 182.20 | 182.20 | 0.33% | 4,905 |
| Sep 9, 2026 | 181.80 | 182.80 | 180.20 | 181.60 | 181.60 | -0.55% | 5,784 |
| Sep 8, 2026 | 180.80 | 183.40 | 180.80 | 182.60 | 182.60 | 0.66% | 4,991 |
| Sep 7, 2026 | 183.40 | 183.80 | 180.20 | 181.40 | 181.40 | -0.87% | 4,241 |
| Sep 4, 2026 | 184.60 | 185.60 | 182.60 | 183.00 | 183.00 | -0.87% | 7,075 |
| Sep 3, 2026 | 179.00 | 185.00 | 178.20 | 184.60 | 184.60 | 3.36% | 8,814 |
| Sep 2, 2026 | 179.00 | 181.00 | 178.20 | 178.60 | 178.60 | -0.22% | 7,750 |
| Sep 1, 2026 | 175.20 | 180.60 | 175.20 | 179.00 | 179.00 | 2.52% | 10,779 |
| Aug 31, 2026 | 178.20 | 178.60 | 173.00 | 174.60 | 174.60 | -2.02% | 14,750 |
| 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 |