DFS Furniture plc (FRA:DF0)
Germany · Delayed Price · Currency is EUR 1.420
+0.040 (2.90%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | - | - | - |
| Jun 2, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | - |
| Jun 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| May 29, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 115 |
| May 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 27, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | - |
| May 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| May 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| May 22, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| May 21, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | - |
| May 20, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | - |
| May 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 18, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| May 15, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| May 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| May 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | - |
| May 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| May 11, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| May 8, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | - |
| May 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 6.62% | - |
| May 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 5, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| May 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Apr 30, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | - |
| Apr 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 28, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Apr 27, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Apr 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 23, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Apr 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Apr 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Apr 20, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Apr 17, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | - |
| Apr 16, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.90% | - |
| Apr 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | - | - |
| Apr 14, 2026 | 1.45 | 1.58 | 1.45 | 1.51 | 1.50 | 3.42% | 97 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | - | - |
| Apr 10, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.45 | 2.10% | - |
| Apr 9, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.42 | -2.72% | - |
| Apr 8, 2026 | 1.37 | 1.59 | 1.37 | 1.47 | 1.46 | 7.30% | 7,300 |
| Apr 7, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 0.74% | - |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | - |
| Apr 1, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.35 | 1.49% | - |
| Mar 31, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.33 | 3.88% | - |
| Mar 30, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | -4.44% | - |
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Mar 26, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.34 | -3.57% | - |
| Mar 25, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.39 | -0.71% | - |
| Mar 24, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.40 | -5.37% | - |
| Mar 23, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.48 | -4.49% | - |