DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany · Delayed Price · Currency is EUR 29.60
+0.40 (1.37%)
Last updated: Oct 23, 2025, 5:36 PM CET
FRA:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 28.60 | 29.20 | 28.20 | 29.20 | 29.20 | 1.39% | 240 |
| Oct 21, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | 240 |
| Oct 20, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -2.04% | 240 |
| Oct 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | 240 |
| Oct 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 240 |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 240 |
| Oct 14, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 0.68% | 240 |
| Oct 13, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | 240 |
| Oct 10, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - | 240 |
| Oct 9, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | -0.68% | 240 |
| Oct 8, 2025 | 30.20 | 30.20 | 29.40 | 29.60 | 29.60 | -1.99% | 240 |
| 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% | 57 |
| Oct 3, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 2.76% | 687 |
| 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 | - | 802 |
| 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 | - | 426 |
| Sep 26, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 0.68% | 98 |
| 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 | - | 460 |
| Sep 23, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.04% | 240 |
| Sep 22, 2025 | 29.40 | 29.80 | 29.40 | 29.40 | 29.40 | -1.34% | 240 |
| Sep 19, 2025 | 30.20 | 30.20 | 29.40 | 29.80 | 29.80 | 1.36% | 240 |
| Sep 18, 2025 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | -2.65% | 240 |
| Sep 17, 2025 | 30.00 | 30.20 | 29.80 | 30.20 | 30.20 | - | 240 |
| Sep 16, 2025 | 29.60 | 30.40 | 29.60 | 30.20 | 30.20 | 0.67% | - |
| Sep 15, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 224 |
| Sep 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 750 |
| Sep 11, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 10, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 9, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.04% | 240 |
| Sep 8, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 0.68% | 240 |
| Sep 5, 2025 | 28.80 | 29.40 | 28.80 | 29.20 | 29.20 | 0.69% | 240 |
| Sep 4, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 240 |
| Sep 3, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | 240 |
| Sep 2, 2025 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | 0.70% | 240 |
| Sep 1, 2025 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | 240 |
| Aug 29, 2025 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | -2.03% | 240 |
| Aug 28, 2025 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 4.96% | 10 |
| Aug 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 10 |
| Aug 26, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 0.71% | 10 |
| Aug 25, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 2.19% | 10 |
| Aug 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 21, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | 10 |
| Aug 20, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | 10 |
| Aug 19, 2025 | 27.40 | 27.80 | 27.40 | 27.40 | 27.40 | - | 10 |
| Aug 18, 2025 | 27.40 | 27.40 | 27.00 | 27.40 | 27.40 | - | 10 |
| Aug 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 10 |
| Aug 14, 2025 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -0.73% | 10 |