Dr. Martens plc (FRA:3U2)
Germany · Delayed Price · Currency is EUR 1.050
+0.030 (2.94%)
Last updated: Oct 24, 2025, 8:01 AM CET
Dr. Martens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 150 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 150 |
| 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 | - | 25 |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | 25 |
| Oct 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | 25 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | 25 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 25 |
| Oct 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 25 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 25 |
| 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% | 1,009 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,200 |
| 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% | 6,700 |
| 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% | 100 |
| Sep 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 80 |
| Sep 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | 80 |
| Sep 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 80 |
| Sep 18, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 80 |
| Sep 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 12,000 |
| Sep 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 12,000 |
| Sep 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 12,000 |
| Sep 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.76% | 12,000 |
| Sep 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.45% | 12,000 |
| Sep 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 12,000 |
| Sep 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 25 |
| Sep 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 25 |
| Sep 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 25 |
| Sep 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | - |
| Sep 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | 25 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Sep 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| Aug 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | 457 |
| Aug 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,000 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 2.51% | - |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | 275 |
| Aug 25, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.98 | 2.56% | 13,600 |
| Aug 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -2.50% | 5,437 |
| Aug 21, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 0.98 | 5.82% | 3,203 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 5.00% | 5,050 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 7.14% | 1 |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | -0.59% | 50 |
| Aug 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -1.17% | - |