DFS Furniture plc (FRA:DF0)
Germany · Delayed Price · Currency is EUR 1.630
-0.070 (-4.12%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:DF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -4.12% | 115 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 16, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.78% | - |
| Oct 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Oct 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 12, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | - |
| Oct 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Oct 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Oct 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Oct 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 5, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 2, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | - |
| Oct 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Sep 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Sep 28, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Sep 25, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | - |
| Sep 24, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 3.16% | - |
| Sep 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 22, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 21, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Sep 18, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | - |
| Sep 17, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Sep 16, 2026 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 5.88% | - |
| Sep 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 11, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Sep 10, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Sep 9, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -6.25% | - |
| Sep 8, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Sep 7, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Sep 4, 2026 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 7.56% | - |
| Sep 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Sep 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.29% | - |
| Sep 1, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 27, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 4.42% | - |
| Aug 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Aug 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Aug 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 21, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | - |
| Aug 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Aug 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Aug 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 17, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | - |