DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany · Delayed Price · Currency is EUR 19.80
-0.40 (-1.98%)
Last updated: Aug 27, 2026, 12:23 PM CET
FRA:DEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.10 | 20.20 | 19.90 | 20.20 | 20.20 | - | - |
| Aug 25, 2026 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Aug 24, 2026 | 19.95 | 20.40 | 19.95 | 20.30 | 20.30 | 0.50% | - |
| Aug 21, 2026 | 19.85 | 20.40 | 19.85 | 20.20 | 20.20 | - | - |
| Aug 20, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 1.25% | - |
| Aug 19, 2026 | 20.40 | 20.40 | 19.70 | 19.95 | 19.95 | -2.68% | 380 |
| Aug 18, 2026 | 22.30 | 22.30 | 20.50 | 20.50 | 20.50 | -6.82% | 407 |
| Aug 17, 2026 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 14, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Aug 13, 2026 | 22.00 | 22.20 | 22.00 | 22.10 | 22.10 | -0.45% | - |
| Aug 12, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.33% | - |
| Aug 11, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | -0.44% | - |
| Aug 10, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Aug 7, 2026 | 22.10 | 22.60 | 22.10 | 22.60 | 22.60 | 2.73% | - |
| Aug 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Aug 5, 2026 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 1.81% | - |
| Aug 4, 2026 | 22.10 | 22.20 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Aug 3, 2026 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | - | - |
| Jul 31, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Jul 30, 2026 | 22.90 | 22.90 | 22.40 | 22.40 | 22.40 | -2.61% | 400 |
| Jul 29, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | -0.43% | - |
| Jul 28, 2026 | 22.60 | 23.10 | 22.60 | 23.10 | 23.10 | 2.67% | - |
| Jul 27, 2026 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 2.27% | - |
| Jul 24, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Jul 23, 2026 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Jul 22, 2026 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -1.31% | - |
| Jul 21, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 0.44% | - |
| Jul 20, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - | - |
| Jul 17, 2026 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | 0.44% | - |
| Jul 16, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -2.16% | - |
| Jul 15, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | 0.87% | 53 |
| Jul 14, 2026 | 22.30 | 23.20 | 22.30 | 23.00 | 23.00 | 2.36% | 15 |
| Jul 13, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 22.47 | 0.43% | - |
| Jul 10, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 22.37 | -2.54% | - |
| Jul 9, 2026 | 23.50 | 23.60 | 23.10 | 23.60 | 22.96 | 2.16% | - |
| Jul 8, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 22.47 | -0.86% | - |
| Jul 7, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 22.66 | 0.43% | - |
| Jul 6, 2026 | 23.40 | 23.50 | 23.20 | 23.20 | 22.57 | -0.43% | 178 |
| Jul 3, 2026 | 23.70 | 23.70 | 23.30 | 23.30 | 22.66 | -0.85% | - |
| Jul 2, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 22.86 | - | - |
| Jul 1, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 22.86 | -1.26% | - |
| Jun 30, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.15 | 0.42% | - |
| Jun 29, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.05 | 1.28% | - |
| Jun 26, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 22.76 | - | - |
| Jun 25, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 22.76 | -0.43% | - |
| Jun 24, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 22.86 | -0.84% | - |
| Jun 23, 2026 | 23.60 | 23.70 | 23.30 | 23.70 | 23.05 | - | 592 |
| Jun 22, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.05 | - | 1,000 |
| Jun 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.05 | - | - |
| Jun 18, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.05 | - | - |