DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202528.6029.2028.2029.2029.201.39%240
Oct 21, 202529.2029.2028.8028.8028.80-240
Oct 20, 202529.4029.4028.8028.8028.80-2.04%240
Oct 17, 202529.4029.4029.4029.4029.40-0.68%240
Oct 16, 202529.6029.6029.6029.6029.60-240
Oct 15, 202529.6029.6029.6029.6029.60-240
Oct 14, 202529.4029.6029.4029.6029.600.68%240
Oct 13, 202529.2029.4029.2029.4029.40-240
Oct 10, 202529.6029.6029.4029.4029.40-240
Oct 9, 202529.0029.4029.0029.4029.40-0.68%240
Oct 8, 202530.2030.2029.4029.6029.60-1.99%240
Oct 7, 202530.2030.2029.0030.2030.202.03%-
Oct 6, 202529.2029.6028.8029.6029.60-0.67%57
Oct 3, 202528.8029.8028.8029.8029.802.76%687
Oct 2, 202528.4029.4028.4029.0029.00-2.03%-
Oct 1, 202529.6029.6029.6029.6029.60-802
Sep 30, 202529.6029.8029.6029.6029.60--
Sep 29, 202529.4029.6029.4029.6029.60-426
Sep 26, 202529.4029.6029.4029.6029.600.68%98
Sep 25, 202529.2029.4028.8029.4029.402.08%-
Sep 24, 202529.0029.0028.8028.8028.80-460
Sep 23, 202529.2029.2028.8028.8028.80-2.04%240
Sep 22, 202529.4029.8029.4029.4029.40-1.34%240
Sep 19, 202530.2030.2029.4029.8029.801.36%240
Sep 18, 202530.4030.4029.4029.4029.40-2.65%240
Sep 17, 202530.0030.2029.8030.2030.20-240
Sep 16, 202529.6030.4029.6030.2030.200.67%-
Sep 15, 202529.8030.0029.8030.0030.00-224
Sep 12, 202530.0030.0030.0030.0030.00-750
Sep 11, 202530.2030.2030.0030.0030.00--
Sep 10, 202530.2030.2030.0030.0030.00--
Sep 9, 202529.8030.0029.8030.0030.002.04%240
Sep 8, 202528.8029.4028.8029.4029.400.68%240
Sep 5, 202528.8029.4028.8029.2029.200.69%240
Sep 4, 202528.8029.0028.8029.0029.00-240
Sep 3, 202528.6029.0028.6029.0029.000.69%240
Sep 2, 202529.0029.2028.8028.8028.800.70%240
Sep 1, 202528.8029.0028.6028.6028.60-1.38%240
Aug 29, 202529.2029.6029.0029.0029.00-2.03%240
Aug 28, 202528.2029.6028.2029.6029.604.96%10
Aug 27, 202528.2028.2028.2028.2028.20-10
Aug 26, 202527.8028.2027.8028.2028.200.71%10
Aug 25, 202527.8028.0027.8028.0028.002.19%10
Aug 22, 202527.4027.4027.4027.4027.40--
Aug 21, 202527.6027.6027.4027.4027.40-10
Aug 20, 202527.6027.6027.4027.4027.40-10
Aug 19, 202527.4027.8027.4027.4027.40-10
Aug 18, 202527.4027.4027.0027.4027.40-10
Aug 15, 202527.4027.4027.4027.4027.400.74%10
Aug 14, 202527.6027.6027.0027.2027.20-0.73%10