DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany · Delayed Price · Currency is EUR 28.40
+0.80 (2.90%)
At close: Dec 1, 2025
FRA:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.00 | 28.40 | 26.80 | 28.40 | 28.40 | 2.90% | 100 |
| Nov 28, 2025 | 28.20 | 28.40 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 27, 2025 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | - |
| Nov 26, 2025 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | - | - |
| Nov 25, 2025 | 28.40 | 28.40 | 27.60 | 27.80 | 27.80 | - | - |
| Nov 24, 2025 | 28.20 | 28.20 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Nov 21, 2025 | 28.00 | 28.40 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Nov 20, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | - |
| Nov 19, 2025 | 29.40 | 29.40 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Nov 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 11, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 10, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | - |
| Nov 7, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 6, 2025 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | -2.00% | - |
| Nov 5, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | - | - |
| Nov 4, 2025 | 29.60 | 30.00 | 29.00 | 30.00 | 30.00 | - | - |
| Nov 3, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 2.74% | - |
| Oct 31, 2025 | 29.20 | 29.20 | 28.60 | 29.20 | 29.20 | 0.69% | - |
| Oct 30, 2025 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | -0.68% | 1,000 |
| Oct 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 28, 2025 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 24, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 23, 2025 | 28.60 | 29.20 | 28.40 | 29.20 | 29.20 | - | - |
| Oct 22, 2025 | 28.60 | 29.20 | 28.20 | 29.20 | 29.20 | 1.39% | - |
| Oct 21, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 20, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Oct 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 14, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 0.68% | - |
| Oct 13, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | - |
| Oct 10, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 9, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | -0.68% | - |
| Oct 8, 2025 | 30.20 | 30.20 | 29.40 | 29.60 | 29.60 | -1.99% | - |
| Oct 7, 2025 | 30.20 | 30.20 | 29.00 | 30.20 | 30.20 | 2.03% | - |
| Oct 6, 2025 | 29.20 | 29.60 | 28.80 | 29.60 | 29.60 | -0.67% | - |
| Oct 3, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 2.76% | - |
| Oct 2, 2025 | 28.40 | 29.40 | 28.40 | 29.00 | 29.00 | -2.03% | - |
| Oct 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 30, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 29, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | - |
| Sep 26, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 0.68% | - |
| Sep 25, 2025 | 29.20 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | - |
| Sep 24, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 23, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.04% | - |