Drax Group plc (FRA:D9F2)
Germany · Delayed Price · Currency is EUR 8.21
-0.04 (-0.48%)
At close: Oct 17, 2025
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.16% | - |
| Oct 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.30% | - |
| Oct 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% | - |
| Oct 20, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.18% | - |
| Oct 17, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% | - |
| Oct 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.48% | - |
| Oct 15, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.34% | - |
| Oct 14, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Oct 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% | - |
| Oct 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.61% | - |
| Oct 9, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Oct 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.68% | - |
| Oct 7, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2.33% | - |
| Oct 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.56% | - |
| Oct 3, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.18% | - |
| Oct 2, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.18% | - |
| Oct 1, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.31% | - |
| Sep 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.88% | - |
| Sep 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.64% | - |
| 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 | 7.79 | 0.76% | - |
| Sep 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.73 | 1.75% | - |
| Sep 22, 2025 | 7.77 | 7.77 | 7.73 | 7.73 | 7.60 | 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% | - |