DEME Group NV (EBR:DEME)
Belgium · Delayed Price · Currency is EUR 185.80
+4.60 (2.54%)
Jun 11, 2026, 4:43 PM CET
DEME Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 179.20 | 183.20 | 178.40 | 181.20 | 181.20 | 1.12% | 9,320 |
| Jun 9, 2026 | 182.40 | 184.00 | 179.00 | 179.20 | 179.20 | -1.75% | 8,127 |
| Jun 8, 2026 | 181.60 | 183.80 | 180.80 | 182.40 | 182.40 | -1.30% | 8,905 |
| Jun 5, 2026 | 186.00 | 188.00 | 184.20 | 184.80 | 184.80 | -0.96% | 8,344 |
| Jun 4, 2026 | 182.00 | 187.00 | 181.80 | 186.60 | 186.60 | 2.53% | 12,961 |
| Jun 3, 2026 | 183.00 | 184.40 | 182.00 | 182.00 | 182.00 | -0.44% | 7,099 |
| Jun 2, 2026 | 184.80 | 185.20 | 182.00 | 182.80 | 182.80 | -0.54% | 12,756 |
| Jun 1, 2026 | 186.00 | 187.00 | 182.00 | 183.80 | 183.80 | -0.86% | 8,987 |
| May 29, 2026 | 181.40 | 185.40 | 181.40 | 185.40 | 185.40 | 2.77% | 55,512 |
| May 28, 2026 | 182.60 | 182.60 | 179.60 | 180.40 | 180.40 | -0.88% | 10,955 |
| May 27, 2026 | 185.20 | 185.80 | 181.20 | 182.00 | 182.00 | -2.15% | 11,910 |
| May 26, 2026 | 185.60 | 187.00 | 184.40 | 186.00 | 186.00 | -0.24% | 8,484 |
| May 25, 2026 | 189.60 | 191.20 | 188.60 | 189.60 | 186.45 | 1.39% | 5,230 |
| May 22, 2026 | 189.00 | 189.60 | 186.80 | 187.00 | 183.89 | -0.85% | 8,305 |
| May 21, 2026 | 190.60 | 191.60 | 187.80 | 188.60 | 185.47 | -1.36% | 9,363 |
| May 20, 2026 | 190.00 | 193.00 | 188.80 | 191.20 | 188.02 | 0.42% | 8,847 |
| May 19, 2026 | 195.20 | 195.60 | 188.80 | 190.40 | 187.24 | -2.36% | 10,478 |
| May 18, 2026 | 197.00 | 198.80 | 193.80 | 195.00 | 191.76 | -1.42% | 9,478 |
| May 15, 2026 | 199.00 | 200.00 | 196.00 | 197.80 | 194.51 | -1.84% | 6,841 |
| May 14, 2026 | 199.20 | 201.50 | 197.40 | 201.50 | 198.15 | 1.05% | 7,500 |
| May 13, 2026 | 193.80 | 205.50 | 193.80 | 199.40 | 196.09 | 2.89% | 14,003 |
| May 12, 2026 | 197.20 | 198.00 | 193.40 | 193.80 | 190.58 | -2.71% | 7,403 |
| May 11, 2026 | 198.80 | 200.50 | 197.40 | 199.20 | 195.89 | 0.20% | 9,111 |
| May 8, 2026 | 199.20 | 200.00 | 197.60 | 198.80 | 195.50 | -1.34% | 10,633 |
| May 7, 2026 | 205.00 | 205.50 | 201.50 | 201.50 | 198.15 | -0.98% | 11,778 |
| May 6, 2026 | 202.50 | 206.25 | 202.00 | 203.50 | 200.12 | 1.24% | 12,077 |
| May 5, 2026 | 195.00 | 201.00 | 195.00 | 201.00 | 197.66 | 3.61% | 11,521 |
| May 4, 2026 | 197.40 | 197.40 | 193.60 | 194.00 | 190.78 | - | 9,168 |
| Apr 30, 2026 | 185.40 | 194.40 | 185.00 | 194.00 | 190.78 | 3.85% | 12,404 |
| Apr 29, 2026 | 186.40 | 187.00 | 186.00 | 186.80 | 183.70 | - | 9,641 |
| Apr 28, 2026 | 186.60 | 189.00 | 185.00 | 186.80 | 183.70 | 0.21% | 8,591 |
| Apr 27, 2026 | 188.00 | 189.60 | 186.00 | 186.40 | 183.30 | -0.53% | 9,493 |
| Apr 24, 2026 | 183.20 | 187.80 | 183.20 | 187.40 | 184.29 | 1.52% | 7,457 |
| Apr 23, 2026 | 183.20 | 185.00 | 183.20 | 184.60 | 181.53 | -0.22% | 5,514 |
| Apr 22, 2026 | 185.80 | 186.60 | 184.20 | 185.00 | 181.93 | 0.11% | 6,201 |
| Apr 21, 2026 | 185.60 | 187.80 | 184.60 | 184.80 | 181.73 | -0.11% | 9,949 |
| Apr 20, 2026 | 185.20 | 186.20 | 184.80 | 185.00 | 181.93 | -1.07% | 7,222 |
| Apr 17, 2026 | 185.20 | 188.80 | 185.00 | 187.00 | 183.89 | 0.75% | 9,756 |
| Apr 16, 2026 | 186.00 | 187.60 | 184.80 | 185.60 | 182.52 | - | 8,329 |
| Apr 15, 2026 | 187.00 | 188.20 | 184.20 | 185.60 | 182.52 | -0.64% | 8,316 |
| Apr 14, 2026 | 183.80 | 188.80 | 183.20 | 186.80 | 183.70 | 2.75% | 26,238 |
| Apr 13, 2026 | 182.20 | 187.00 | 181.80 | 181.80 | 178.78 | -1.30% | 48,037 |
| Apr 10, 2026 | 198.40 | 199.80 | 183.50 | 184.20 | 181.14 | -9.71% | 38,980 |
| Apr 9, 2026 | 201.50 | 204.50 | 200.00 | 204.00 | 200.61 | 1.49% | 17,782 |
| Apr 8, 2026 | 200.00 | 201.00 | 198.60 | 201.00 | 197.66 | 3.93% | 12,447 |
| Apr 7, 2026 | 191.00 | 195.40 | 190.20 | 193.40 | 190.19 | 1.79% | 14,403 |
| Apr 2, 2026 | 188.00 | 190.40 | 186.60 | 190.00 | 186.84 | -0.52% | 7,371 |
| Apr 1, 2026 | 189.00 | 191.80 | 188.40 | 191.00 | 187.83 | 3.58% | 12,091 |
| Mar 31, 2026 | 179.80 | 184.40 | 178.80 | 184.40 | 181.34 | 3.25% | 13,171 |
| Mar 30, 2026 | 180.00 | 180.00 | 177.20 | 178.60 | 175.63 | -0.89% | 9,752 |