DFDS A/S (FRA:29K)
Germany · Delayed Price · Currency is EUR 13.38
-0.21 (-1.55%)
At close: Feb 20, 2026
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.55% | - |
| Feb 19, 2026 | 11.50 | 13.59 | 11.50 | 13.59 | 13.59 | 10.76% | 200 |
| Feb 18, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.90% | - |
| Feb 17, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.22% | - |
| Feb 16, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.24% | - |
| Feb 13, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -4.86% | - |
| Feb 12, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -6.29% | - |
| Feb 11, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.35% | - |
| Feb 10, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.36% | 10 |
| Feb 9, 2026 | 13.75 | 14.08 | 13.75 | 14.08 | 14.08 | 5.63% | 77 |
| Feb 6, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.62% | - |
| Feb 5, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.44% | - |
| Feb 4, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.75% | - |
| Feb 3, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 4.36% | - |
| Feb 2, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.00% | - |
| Jan 30, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.33% | - |
| Jan 29, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.79% | - |
| Jan 28, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.01% | - |
| Jan 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.73% | - |
| Jan 26, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.39% | - |
| Jan 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% | - |
| Jan 22, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.46% | - |
| Jan 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.31% | - |
| Jan 20, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.87% | - |
| Jan 19, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% | - |
| Jan 16, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.49% | - |
| Jan 15, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.60% | - |
| Jan 14, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.20% | - |
| Jan 13, 2026 | 13.28 | 13.66 | 13.28 | 13.66 | 13.66 | 5.73% | 3 |
| Jan 12, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.02% | - |
| Jan 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.69% | - |
| Jan 8, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.77% | - |
| Jan 7, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.94% | - |
| Jan 6, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.32% | - |
| Jan 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.48% | - |
| Jan 2, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.71% | - |
| Dec 30, 2025 | 12.54 | 12.91 | 12.54 | 12.91 | 12.91 | 0.23% | 197 |
| Dec 29, 2025 | 12.54 | 12.91 | 12.54 | 12.88 | 12.88 | 1.42% | 134 |
| Dec 23, 2025 | 12.39 | 12.70 | 12.39 | 12.70 | 12.70 | 1.60% | 3 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | - |
| Dec 19, 2025 | 12.57 | 12.65 | 12.57 | 12.65 | 12.65 | 0.40% | 84 |
| Dec 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Dec 17, 2025 | 12.93 | 13.10 | 12.93 | 13.10 | 13.10 | 0.77% | 97 |
| Dec 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.44% | - |
| Dec 15, 2025 | 13.13 | 13.19 | 13.13 | 13.19 | 13.19 | -0.23% | 180 |
| Dec 12, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.85% | - |
| Dec 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.85% | - |
| Dec 10, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.04% | - |
| Dec 9, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% | - |
| Dec 8, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% | - |