DFDS A/S (FRA:29K)
Germany · Delayed Price · Currency is EUR 20.46
-0.16 (-0.78%)
At close: Aug 26, 2026
FRA:29K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.19% | - |
| Aug 24, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.48% | - |
| Aug 21, 2026 | 19.39 | 20.28 | 19.39 | 20.28 | 20.28 | 6.18% | 50 |
| Aug 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.90% | - |
| Aug 19, 2026 | 19.30 | 19.67 | 19.30 | 19.67 | 19.67 | 2.23% | 200 |
| Aug 18, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -3.22% | - |
| Aug 17, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -4.61% | - |
| Aug 14, 2026 | 17.93 | 20.84 | 17.93 | 20.84 | 20.84 | 22.88% | - |
| Aug 13, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.37% | - |
| Aug 12, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.30% | - |
| Aug 11, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.76% | - |
| Aug 10, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.44% | - |
| Aug 7, 2026 | 16.98 | 17.33 | 16.98 | 17.33 | 17.33 | 5.67% | 550 |
| Aug 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.56% | - |
| Aug 5, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 2.71% | - |
| Aug 4, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.67% | - |
| Aug 3, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.73% | - |
| Jul 31, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.73% | - |
| Jul 30, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.49% | - |
| Jul 29, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% | - |
| Jul 28, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.80% | - |
| Jul 27, 2026 | 16.60 | 16.63 | 16.60 | 16.63 | 16.63 | 1.59% | 200 |
| Jul 24, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.55% | - |
| Jul 23, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.73% | - |
| Jul 22, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2.07% | - |
| Jul 21, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.32% | - |
| Jul 20, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -2.63% | - |
| Jul 17, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.61% | - |
| Jul 16, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 3.45% | - |
| Jul 15, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2.78% | - |
| Jul 14, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.73% | - |
| Jul 13, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.77% | - |
| Jul 10, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.83% | - |
| Jul 9, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.39% | - |
| Jul 8, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.69% | - |
| Jul 7, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.90% | - |
| Jul 6, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 6.41% | - |
| Jul 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.27% | - |
| Jul 2, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.91% | - |
| Jul 1, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.00% | - |
| Jun 30, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -2.73% | - |
| Jun 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.87% | - |
| Jun 26, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.26% | - |
| Jun 25, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -2.65% | - |
| Jun 24, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.06% | - |
| Jun 23, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.50% | - |
| Jun 22, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 2.21% | - |
| Jun 19, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -3.77% | - |
| Jun 18, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.49% | - |
| Jun 17, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -8.04% | - |