Drax Group plc (FRA:D9F2)
Germany · Delayed Price · Currency is EUR 7.78
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.64% | 1,000 |
| Sep 26, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Sep 25, 2025 | 7.87 | 7.87 | 7.78 | 7.78 | 7.78 | -1.83% | - |
| Sep 24, 2025 | 7.89 | 7.92 | 7.89 | 7.92 | 7.80 | 0.76% | - |
| Sep 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.75 | 1.75% | - |
| Sep 22, 2025 | 7.77 | 7.77 | 7.73 | 7.73 | 7.61 | 0.39% | - |
| Sep 19, 2025 | 7.76 | 7.76 | 7.70 | 7.70 | 7.57 | -2.35% | - |
| Sep 18, 2025 | 7.90 | 7.90 | 7.88 | 7.88 | 7.75 | -0.19% | - |
| Sep 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | 0.06% | - |
| Sep 16, 2025 | 8.04 | 8.04 | 7.89 | 7.89 | 7.76 | -0.32% | - |
| Sep 15, 2025 | 7.94 | 7.94 | 7.92 | 7.92 | 7.78 | 2.13% | - |
| Sep 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 1.31% | - |
| Sep 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.52 | - | - |
| Sep 10, 2025 | 7.62 | 7.65 | 7.59 | 7.65 | 7.52 | 0.72% | - |
| Sep 9, 2025 | 7.53 | 7.60 | 7.53 | 7.60 | 7.47 | 0.46% | - |
| Sep 8, 2025 | 7.57 | 7.57 | 7.56 | 7.56 | 7.43 | 2.23% | - |
| Sep 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | 2.35% | - |
| Sep 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.10 | -0.55% | - |
| Sep 3, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.14 | -1.76% | - |
| Sep 2, 2025 | 7.43 | 7.43 | 7.40 | 7.40 | 7.27 | -2.31% | - |
| Sep 1, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.44 | 0.80% | - |
| Aug 29, 2025 | 7.52 | 7.52 | 7.51 | 7.51 | 7.38 | -4.94% | - |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | -3.19% | - |
| Aug 27, 2025 | 8.11 | 8.16 | 8.11 | 8.16 | 8.02 | 0.87% | - |
| Aug 26, 2025 | 8.01 | 8.09 | 8.01 | 8.09 | 7.95 | 0.19% | - |
| Aug 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.94 | -0.31% | - |
| Aug 22, 2025 | 8.07 | 8.10 | 8.07 | 8.10 | 7.96 | 0.62% | - |
| Aug 21, 2025 | 8.03 | 8.05 | 8.03 | 8.05 | 7.92 | 0.37% | - |
| Aug 20, 2025 | 7.97 | 8.02 | 7.97 | 8.02 | 7.89 | -0.12% | - |
| Aug 19, 2025 | 8.02 | 8.03 | 8.02 | 8.03 | 7.90 | -0.74% | - |
| Aug 18, 2025 | 8.03 | 8.09 | 8.03 | 8.09 | 7.95 | -0.55% | - |
| Aug 15, 2025 | 8.09 | 8.14 | 8.09 | 8.14 | 8.00 | 2.78% | - |
| Aug 14, 2025 | 7.93 | 7.93 | 7.92 | 7.92 | 7.78 | -0.69% | - |
| Aug 13, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.84 | 1.14% | - |
| Aug 12, 2025 | 7.90 | 7.90 | 7.88 | 7.88 | 7.75 | 0.38% | - |
| Aug 11, 2025 | 7.83 | 7.85 | 7.83 | 7.85 | 7.72 | -0.38% | - |
| Aug 8, 2025 | 7.89 | 7.89 | 7.88 | 7.88 | 7.75 | -2.66% | - |
| Aug 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | 0.81% | - |
| Aug 6, 2025 | 8.07 | 8.07 | 8.03 | 8.03 | 7.90 | -0.12% | - |
| Aug 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.91 | 2.10% | - |
| Aug 4, 2025 | 7.82 | 7.88 | 7.82 | 7.88 | 7.74 | 1.48% | - |
| Aug 1, 2025 | 8.17 | 8.17 | 7.76 | 7.76 | 7.63 | -5.65% | - |
| Jul 31, 2025 | 7.86 | 8.23 | 7.86 | 8.23 | 8.09 | 4.64% | - |
| Jul 30, 2025 | 7.99 | 7.99 | 7.86 | 7.86 | 7.73 | -1.44% | - |
| Jul 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.84 | 1.01% | - |
| Jul 28, 2025 | 7.86 | 7.90 | 7.86 | 7.90 | 7.76 | 1.54% | - |
| Jul 25, 2025 | 7.84 | 7.84 | 7.78 | 7.78 | 7.65 | -0.77% | - |
| Jul 24, 2025 | 7.98 | 7.98 | 7.84 | 7.84 | 7.70 | -4.51% | - |
| Jul 23, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.07 | 2.18% | - |
| Jul 22, 2025 | 7.96 | 8.03 | 7.96 | 8.03 | 7.90 | 0.37% | - |