Dr. Martens plc (FRA:3U2)
Germany · Delayed Price · Currency is EUR 0.8400
+0.0050 (0.60%)
At close: Nov 28, 2025
Dr. Martens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Nov 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.73% | - |
| Nov 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Nov 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Nov 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.55% | - |
| Nov 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -13.26% | 230 |
| Nov 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | - |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.74% | - |
| Nov 17, 2025 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -0.53% | 3,025 |
| Nov 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Nov 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.53% | - |
| Nov 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.24% | - |
| Nov 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.53% | 25 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | - |
| Nov 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.50% | - |
| Nov 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 27, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Oct 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Oct 21, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 150 |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | - |
| Oct 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | - |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Oct 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.11% | - |
| Oct 6, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 6.73% | 25 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 85 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Sep 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Sep 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Sep 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Sep 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |