DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany · Delayed Price · Currency is EUR 25.20
-0.10 (-0.40%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| Apr 22, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | - |
| Apr 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 17, 2026 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Apr 16, 2026 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | - | - |
| Apr 15, 2026 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 2.44% | - |
| Apr 14, 2026 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 13, 2026 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | - | 700 |
| Apr 10, 2026 | 24.50 | 25.30 | 24.50 | 24.60 | 24.60 | - | - |
| Apr 9, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -1.60% | - |
| Apr 8, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 3.31% | - |
| Apr 7, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Apr 2, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 3.28% | - |
| Apr 1, 2026 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | -2.40% | - |
| Mar 31, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - | - |
| Mar 30, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 0.81% | - |
| 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% | - |