DEFAMA Deutsche Fachmarkt AG (FRA:DEF)
Germany · Delayed Price · Currency is EUR 22.80
-0.40 (-1.72%)
At close: Jul 20, 2026
FRA:DEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 203 |
| 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 | - | - |
| Jun 17, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.05 | -0.84% | - |
| Jun 16, 2026 | 23.80 | 23.90 | 23.60 | 23.90 | 23.25 | 1.27% | - |
| Jun 15, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 22.96 | - | - |
| Jun 12, 2026 | 23.70 | 23.80 | 23.60 | 23.60 | 22.96 | -0.84% | - |
| Jun 11, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.15 | 0.42% | - |
| Jun 10, 2026 | 23.80 | 23.80 | 23.60 | 23.70 | 23.05 | -0.84% | - |
| Jun 9, 2026 | 24.10 | 24.10 | 23.70 | 23.90 | 23.25 | 1.27% | 12 |
| Jun 8, 2026 | 23.70 | 24.30 | 23.60 | 23.60 | 22.96 | - | - |
| Jun 5, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 22.96 | -0.42% | - |
| Jun 4, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.05 | - | - |
| Jun 3, 2026 | 23.70 | 24.00 | 23.70 | 23.70 | 23.05 | 0.42% | - |
| Jun 2, 2026 | 23.70 | 23.80 | 23.60 | 23.60 | 22.96 | -0.84% | - |
| Jun 1, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.15 | -0.42% | - |
| May 29, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.25 | -1.24% | - |
| May 28, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 23.54 | -0.82% | - |
| May 27, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 23.73 | 1.24% | - |
| May 26, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 23.44 | -0.41% | - |
| May 25, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 23.54 | 0.83% | - |
| May 22, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 23.35 | -0.83% | - |
| May 21, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 23.54 | -1.22% | 300 |
| May 20, 2026 | 24.70 | 24.70 | 24.30 | 24.50 | 23.83 | 0.82% | - |
| May 19, 2026 | 24.10 | 24.50 | 24.10 | 24.30 | 23.64 | - | - |
| May 18, 2026 | 24.00 | 24.30 | 24.00 | 24.30 | 23.64 | 0.41% | - |
| May 15, 2026 | 23.70 | 24.20 | 23.60 | 24.20 | 23.54 | 1.26% | - |
| May 14, 2026 | 23.90 | 24.30 | 23.90 | 23.90 | 23.25 | 1.27% | - |
| May 13, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 22.96 | - | - |
| May 12, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 22.96 | -1.67% | - |