DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany · Delayed Price · Currency is EUR 17.35
-0.25 (-1.42%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:DEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.85 | 17.85 | 17.35 | 17.35 | 17.35 | -1.42% | 272 |
| Oct 22, 2026 | 17.75 | 17.90 | 17.60 | 17.60 | 17.60 | -2.22% | 272 |
| Oct 21, 2026 | 18.15 | 18.20 | 18.00 | 18.00 | 18.00 | -0.83% | 50 |
| Oct 20, 2026 | 18.15 | 18.35 | 18.15 | 18.15 | 18.15 | -0.27% | - |
| Oct 19, 2026 | 18.35 | 18.35 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 16, 2026 | 18.50 | 18.55 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Oct 15, 2026 | 18.25 | 18.60 | 18.25 | 18.60 | 18.60 | 0.27% | - |
| Oct 14, 2026 | 18.30 | 18.65 | 18.30 | 18.55 | 18.55 | - | - |
| Oct 13, 2026 | 18.65 | 18.65 | 18.55 | 18.55 | 18.55 | -0.27% | - |
| Oct 12, 2026 | 18.45 | 18.60 | 18.45 | 18.60 | 18.60 | 0.27% | - |
| Oct 9, 2026 | 18.40 | 18.65 | 18.40 | 18.55 | 18.55 | -0.80% | - |
| Oct 8, 2026 | 18.50 | 18.75 | 18.50 | 18.70 | 18.70 | -0.27% | - |
| Oct 7, 2026 | 18.35 | 18.75 | 18.35 | 18.75 | 18.75 | 0.27% | - |
| Oct 6, 2026 | 18.75 | 18.75 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 5, 2026 | 18.65 | 18.75 | 18.65 | 18.70 | 18.70 | - | - |
| Oct 2, 2026 | 18.60 | 18.75 | 18.60 | 18.70 | 18.70 | -1.06% | - |
| Oct 1, 2026 | 18.70 | 19.10 | 18.70 | 18.90 | 18.90 | -0.53% | - |
| Sep 30, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | 0.26% | - |
| Sep 29, 2026 | 18.55 | 18.95 | 18.55 | 18.95 | 18.95 | - | 71 |
| Sep 28, 2026 | 18.85 | 18.95 | 18.85 | 18.95 | 18.95 | 0.26% | - |
| Sep 25, 2026 | 18.85 | 19.05 | 18.85 | 18.90 | 18.90 | 0.80% | - |
| Sep 24, 2026 | 18.85 | 19.20 | 18.75 | 18.75 | 18.75 | -1.32% | - |
| Sep 23, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | - | - |
| Sep 22, 2026 | 18.35 | 19.00 | 18.35 | 19.00 | 19.00 | -1.55% | - |
| Sep 21, 2026 | 19.15 | 19.40 | 19.15 | 19.30 | 19.30 | -0.52% | - |
| Sep 18, 2026 | 19.05 | 19.40 | 19.05 | 19.40 | 19.40 | 0.78% | - |
| Sep 17, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.58% | - |
| Sep 16, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Sep 15, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Sep 14, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.30% | - |
| Sep 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% | - |
| Sep 10, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 9, 2026 | 18.95 | 19.05 | 18.60 | 19.05 | 19.05 | 1.87% | - |
| Sep 8, 2026 | 18.75 | 18.90 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 7, 2026 | 18.75 | 18.75 | 18.65 | 18.70 | 18.70 | 0.54% | 200 |
| Sep 4, 2026 | 18.85 | 18.85 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Sep 3, 2026 | 19.15 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Sep 2, 2026 | 19.35 | 19.40 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 1, 2026 | 19.15 | 19.40 | 19.15 | 19.30 | 19.30 | -1.03% | - |
| Aug 31, 2026 | 19.55 | 19.65 | 19.50 | 19.50 | 19.50 | - | 500 |
| Aug 28, 2026 | 19.65 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Aug 27, 2026 | 19.80 | 19.80 | 19.65 | 19.80 | 19.80 | -1.98% | 207 |
| 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 | - | - |