DEFAMA Deutsche Fachmarkt AG (ETR:DEF)
Germany · Delayed Price · Currency is EUR 27.80
0.00 (0.00%)
Jan 27, 2026, 5:35 PM CET
ETR:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | - | 519 |
| Jan 23, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | - | 11 |
| Jan 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 2 |
| Jan 21, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 0.72% | 1,329 |
| Jan 20, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -0.72% | 207 |
| Jan 19, 2026 | 27.80 | 28.00 | 27.40 | 27.80 | 27.80 | -0.71% | 1,471 |
| Jan 16, 2026 | 27.80 | 28.00 | 27.40 | 28.00 | 28.00 | -0.71% | 1,542 |
| Jan 15, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | 222 |
| Jan 14, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 1,767 |
| Jan 13, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 11 |
| Jan 12, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 1,176 |
| Jan 9, 2026 | 28.40 | 28.40 | 27.80 | 28.20 | 28.20 | - | 608 |
| Jan 8, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | - | 862 |
| Jan 7, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | 360 |
| Jan 6, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 9 |
| Jan 5, 2026 | 27.20 | 28.00 | 27.20 | 27.80 | 27.80 | - | 707 |
| Jan 2, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 416 |
| Dec 30, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 1,413 |
| Dec 29, 2025 | 28.00 | 28.20 | 27.60 | 27.80 | 27.80 | -0.71% | 4,175 |
| Dec 23, 2025 | 28.20 | 28.20 | 27.40 | 28.00 | 28.00 | - | 1,535 |
| Dec 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 21 |
| Dec 19, 2025 | 28.20 | 28.20 | 27.40 | 28.00 | 28.00 | -1.41% | 2,132 |
| Dec 18, 2025 | 27.40 | 28.60 | 27.40 | 28.40 | 28.40 | 3.65% | 1,126 |
| Dec 17, 2025 | 27.20 | 28.00 | 27.20 | 27.40 | 27.40 | -1.44% | 2,427 |
| Dec 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | 1 |
| Dec 15, 2025 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | 0.71% | 76 |
| Dec 12, 2025 | 28.00 | 28.20 | 27.60 | 28.00 | 28.00 | - | 438 |
| Dec 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 78 |
| Dec 10, 2025 | 27.60 | 28.20 | 27.60 | 28.00 | 28.00 | - | 855 |
| Dec 9, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | 2,068 |
| Dec 8, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 0.71% | 498 |
| Dec 5, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | 1,461 |
| Dec 4, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 4.44% | 550 |
| Dec 3, 2025 | 27.80 | 28.60 | 27.00 | 27.00 | 27.00 | -2.88% | 3,749 |
| Dec 2, 2025 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | - | 226 |
| Dec 1, 2025 | 29.60 | 29.60 | 27.80 | 27.80 | 27.80 | -0.71% | 1,878 |
| Nov 28, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -0.71% | 281 |
| Nov 27, 2025 | 28.00 | 28.40 | 27.80 | 28.20 | 28.20 | 1.44% | 1,223 |
| Nov 26, 2025 | 29.20 | 29.20 | 27.80 | 27.80 | 27.80 | 1.46% | 1,086 |
| Nov 25, 2025 | 28.20 | 28.20 | 26.80 | 27.40 | 27.40 | -3.52% | 988 |
| Nov 24, 2025 | 29.00 | 29.00 | 27.80 | 28.40 | 28.40 | 2.16% | 1,467 |
| Nov 21, 2025 | 29.00 | 29.20 | 27.60 | 27.80 | 27.80 | -2.11% | 3,078 |
| Nov 20, 2025 | 29.00 | 29.40 | 28.00 | 28.40 | 28.40 | -1.39% | 4,378 |
| Nov 19, 2025 | 29.00 | 29.20 | 28.20 | 28.80 | 28.80 | -2.04% | 5,078 |
| Nov 18, 2025 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | -1.34% | 735 |
| Nov 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 11 |
| Nov 14, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -1.32% | 100 |
| Nov 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | 34 |
| Nov 12, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -1.32% | 1 |
| Nov 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | 62 |