DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany · Delayed Price · Currency is EUR 30.20
0.00 (0.00%)
Last updated: Sep 10, 2025, 9:02 AM CET
FRA:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | - | 2.03% | 608 |
| Sep 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 288 |
| Sep 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 182 |
| Sep 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.68% | 77 |
| Sep 3, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | - | 0.68% | 63 |
| Sep 2, 2025 | 29.00 | 29.20 | 28.80 | 29.20 | - | 1.39% | 3,837 |
| Sep 1, 2025 | 31.80 | 31.80 | 28.60 | 28.80 | - | -1.37% | 1,516 |
| Aug 29, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | - | 0.69% | 481 |
| Aug 28, 2025 | 28.40 | 30.00 | 28.40 | 29.00 | - | 2.11% | 4,952 |
| Aug 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 0.71% | 401 |
| Aug 26, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | - | - | 280 |
| Aug 25, 2025 | 27.60 | 28.60 | 27.40 | 28.20 | - | 1.44% | 11,300 |
| Aug 22, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | - | - | 14 |
| Aug 21, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | - | - | 1,656 |
| Aug 20, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | - | - | 62 |
| Aug 19, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | - | - | 667 |
| Aug 18, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | - | - | 892 |
| Aug 15, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | - | - | 646 |
| Aug 14, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | 602 |
| Aug 13, 2025 | 27.80 | 28.00 | 27.00 | 27.80 | - | 0.72% | 1,278 |
| Aug 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 3,755 |
| Aug 11, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | - | -0.72% | 3 |
| Aug 8, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | - | - | 80 |
| Aug 7, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | - | - | 912 |
| Aug 6, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | - | - | 2,336 |
| Aug 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -0.71% | 27 |
| Aug 4, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | - | 0.72% | 321 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.40 | 27.80 | - | - | 6,049 |
| Jul 31, 2025 | 27.60 | 28.00 | 27.60 | 27.80 | - | - | 471 |
| Jul 30, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | - | - | 227 |
| Jul 29, 2025 | 28.00 | 28.00 | 27.40 | 27.80 | - | -0.71% | 340 |
| Jul 28, 2025 | 28.00 | 28.00 | 27.40 | 28.00 | - | - | 1,333 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 0.72% | 1,276 |
| Jul 24, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | - | -0.71% | 264 |
| Jul 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 380 |
| Jul 22, 2025 | 28.00 | 28.20 | 28.00 | 28.00 | - | - | 269 |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 158 |
| Jul 18, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | - | - | 1,824 |
| Jul 17, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | - | - | 4,572 |
| Jul 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 3,765 |
| Jul 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 4,198 |
| Jul 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 1,343 |
| Jul 11, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | - | 0.72% | 35 |
| Jul 10, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | - | - | 191 |
| Jul 9, 2025 | 27.60 | 28.00 | 27.60 | 27.80 | - | -0.71% | 937 |
| Jul 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 0.72% | 2,925 |
| Jul 7, 2025 | 27.80 | 29.00 | 27.80 | 27.80 | - | - | 3,072 |
| Jul 4, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | - | - | 600 |
| Jul 3, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | - | - | 714 |
| Jul 2, 2025 | 27.60 | 28.00 | 27.60 | 27.80 | - | 2.21% | 1,378 |