DFDS A/S (FRA:29K)
Germany · Delayed Price · Currency is EUR 11.84
+0.39 (3.41%)
Last updated: Nov 28, 2025, 8:16 AM CET
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 3.41% | - |
| Nov 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.42% | - |
| Nov 26, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.80% | - |
| Nov 25, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.84% | - |
| Nov 24, 2025 | 11.17 | 11.60 | 11.17 | 11.60 | 11.60 | 0.52% | 214 |
| Nov 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.30% | 5 |
| Nov 20, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.62% | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Nov 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.68% | - |
| Nov 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% | - |
| Nov 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.89% | - |
| Nov 13, 2025 | 11.81 | 12.07 | 11.81 | 12.07 | 12.07 | 0.58% | 20 |
| Nov 12, 2025 | 11.82 | 12.00 | 11.82 | 12.00 | 12.00 | -0.66% | 100 |
| Nov 11, 2025 | 11.77 | 12.08 | 11.77 | 12.08 | 12.08 | 3.69% | 367 |
| Nov 10, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 3.46% | - |
| Nov 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -6.56% | - |
| Nov 6, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.73% | - |
| Nov 5, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.76% | - |
| Nov 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.42% | - |
| Nov 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.35% | - |
| Oct 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.55% | - |
| Oct 30, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.82% | - |
| Oct 29, 2025 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | 2.17% | 300 |
| Oct 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.91% | - |
| Oct 27, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.31% | - |
| Oct 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.74% | - |
| Oct 23, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.50% | - |
| Oct 22, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.84% | - |
| Oct 21, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 2.24% | - |
| Oct 20, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Oct 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.17% | - |
| Oct 16, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% | - |
| Oct 15, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.91% | - |
| Oct 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Oct 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.39% | - |
| Oct 10, 2025 | 12.79 | 12.79 | 12.27 | 12.27 | 12.27 | -5.03% | 150 |
| Oct 9, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.47% | - |
| Oct 8, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.85% | - |
| Oct 7, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | - |
| Oct 6, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.17% | - |
| Oct 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.39% | - |
| Oct 2, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.18% | - |
| Oct 1, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.78% | - |
| Sep 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -3.10% | - |
| Sep 29, 2025 | 12.81 | 13.23 | 12.81 | 13.23 | 13.23 | 0.23% | 100 |
| Sep 26, 2025 | 13.01 | 13.20 | 13.01 | 13.20 | 13.20 | 0.08% | 230 |
| Sep 25, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.83% | - |
| Sep 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.29% | - |
| Sep 23, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.72% | - |
| Sep 22, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -3.19% | - |