Drax Group plc (FRA:D9F2)
Germany · Delayed Price · Currency is EUR 8.48
+0.07 (0.83%)
At close: Dec 1, 2025
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | 0.83% | - |
| Nov 28, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.74% | - |
| Nov 27, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.74% | - |
| Nov 26, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.76% | - |
| Nov 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.49% | - |
| Nov 24, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.11% | - |
| Nov 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.76% | - |
| Nov 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.48% | - |
| Nov 19, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.24% | - |
| Nov 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.37% | - |
| Nov 17, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.24% | - |
| Nov 14, 2025 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | -1.81% | - |
| Nov 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 6.14% | - |
| Nov 12, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.77% | - |
| Nov 11, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.85% | - |
| Nov 10, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.30% | - |
| Nov 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.48% | - |
| Nov 6, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.07% | - |
| Nov 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.06% | - |
| Nov 4, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.92% | - |
| Nov 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.84% | - |
| Oct 31, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.24% | - |
| Oct 30, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.26% | - |
| Oct 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.55% | - |
| Oct 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.85% | - |
| Oct 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% | - |
| Oct 24, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.14% | - |
| 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% | - |