DFS Furniture plc (FRA:DF0)
Germany · Delayed Price · Currency is EUR 1.810
-0.020 (-1.09%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:DF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 3.37% | - |
| Aug 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Aug 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 10, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 5.23% | - |
| Aug 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Aug 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | - |
| Aug 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Aug 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 31, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Jul 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 24, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Jul 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Jul 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 20, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Jul 17, 2026 | 1.54 | 1.65 | 1.54 | 1.65 | 1.65 | 0.61% | - |
| Jul 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Jul 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Jul 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.87% | - |
| Jul 13, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | - |
| Jul 10, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.87% | - |
| Jul 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 8, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | - |
| Jul 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Jul 6, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | - |
| Jul 3, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Jul 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Jun 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 29, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Jun 26, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 8.67% | - |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Jun 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Jun 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jun 22, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jun 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jun 18, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 2.07% | - |