DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany · Delayed Price · Currency is EUR 23.70
0.00 (0.00%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 25, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | -0.43% | - |
| Jun 24, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | -0.84% | - |
| Jun 23, 2026 | 23.60 | 23.70 | 23.30 | 23.70 | 23.70 | - | 592 |
| Jun 22, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | - | 1,000 |
| Jun 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jun 18, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | - | - |
| Jun 17, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | - |
| Jun 16, 2026 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | 1.27% | - |
| Jun 15, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 12, 2026 | 23.70 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jun 11, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 0.42% | - |
| Jun 10, 2026 | 23.80 | 23.80 | 23.60 | 23.70 | 23.70 | -0.84% | - |
| Jun 9, 2026 | 24.10 | 24.10 | 23.70 | 23.90 | 23.90 | 1.27% | 12 |
| Jun 8, 2026 | 23.70 | 24.30 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 5, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Jun 4, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | - | - |
| Jun 3, 2026 | 23.70 | 24.00 | 23.70 | 23.70 | 23.70 | 0.42% | - |
| Jun 2, 2026 | 23.70 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jun 1, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| May 29, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| May 28, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| May 27, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 1.24% | - |
| May 26, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | -0.41% | - |
| May 25, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| May 22, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| May 21, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 24.20 | -1.22% | 300 |
| May 20, 2026 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | 0.82% | - |
| May 19, 2026 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | - | - |
| May 18, 2026 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | - |
| May 15, 2026 | 23.70 | 24.20 | 23.60 | 24.20 | 24.20 | 1.26% | - |
| May 14, 2026 | 23.90 | 24.30 | 23.90 | 23.90 | 23.90 | 1.27% | - |
| May 13, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | - | - |
| May 12, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -1.67% | - |
| May 11, 2026 | 23.90 | 24.00 | 23.60 | 24.00 | 24.00 | 1.27% | 30 |
| May 8, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | - | - |
| May 7, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | -0.42% | - |
| May 6, 2026 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | 3.03% | - |
| May 5, 2026 | 24.30 | 24.30 | 23.10 | 23.10 | 23.10 | -5.71% | 74 |
| May 4, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Apr 30, 2026 | 24.60 | 24.90 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Apr 29, 2026 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | - | - |
| Apr 28, 2026 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | - | - |
| Apr 27, 2026 | 24.70 | 24.90 | 24.60 | 24.90 | 24.90 | 1.63% | 130 |
| Apr 24, 2026 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | -1.61% | 730 |
| 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% | - |