DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany · Delayed Price · Currency is EUR 25.00
-0.40 (-1.57%)
At close: Mar 27, 2026
FRA:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Mar 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Mar 24, 2026 | 25.80 | 25.80 | 25.00 | 25.60 | 25.60 | 2.40% | - |
| Mar 23, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Mar 20, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | - | - |
| Mar 19, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Mar 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Mar 17, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 0.76% | - |
| Mar 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Mar 13, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - | - |
| Mar 12, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | - |
| Mar 11, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | - |
| Mar 10, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 9, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Mar 6, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Mar 5, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Mar 4, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 0.76% | - |
| Mar 3, 2026 | 26.60 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Mar 2, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | - |
| Feb 27, 2026 | 26.40 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 26, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | 100 |
| Feb 25, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -3.60% | 100 |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | 100 |
| Feb 23, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 200 |
| Feb 20, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 150 |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 15 |
| Feb 18, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | - | - |
| Feb 17, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | -0.73% | - |
| Feb 16, 2026 | 27.20 | 27.40 | 26.80 | 27.40 | 27.40 | 0.74% | - |
| Feb 13, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Feb 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Feb 10, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | 441 |
| Feb 9, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Feb 6, 2026 | 27.40 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | - |
| Feb 5, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Feb 4, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 2.21% | - |
| Feb 3, 2026 | 27.00 | 27.40 | 27.00 | 27.20 | 27.20 | - | 217 |
| Feb 2, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -0.73% | - |
| Jan 30, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 20 |
| Jan 29, 2026 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | -0.73% | - |
| Jan 28, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -0.72% | - |
| Jan 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jan 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jan 23, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | - |
| Jan 22, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | - |
| Jan 21, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | - |
| Jan 20, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | - | - |
| Jan 19, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.44% | - |