DFI Retail Group Holdings Limited (FRA:DFA1)
Germany · Delayed Price · Currency is EUR 3.680
+0.100 (2.79%)
At close: Mar 27, 2026
FRA:DFA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Mar 26, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Mar 25, 2026 | 3.64 | 3.82 | 3.64 | 3.66 | 3.66 | -0.54% | 34 |
| Mar 24, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 3.37% | - |
| Mar 23, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -4.30% | - |
| Mar 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Mar 19, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -5.03% | - |
| Mar 18, 2026 | 3.98 | 4.14 | 3.98 | 3.98 | 3.89 | - | 100 |
| Mar 17, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.89 | 1.02% | - |
| Mar 16, 2026 | 3.98 | 4.14 | 3.94 | 3.94 | 3.85 | -1.01% | 200 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.89 | 4.74% | - |
| Mar 12, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.72 | -5.00% | - |
| Mar 11, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | 3.91 | 9.89% | - |
| Mar 10, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.56 | 1.68% | - |
| Mar 9, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.50 | -1.65% | - |
| Mar 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.56 | -1.09% | - |
| Mar 5, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.60 | 2.22% | - |
| Mar 4, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.52 | 4.05% | - |
| Mar 3, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.38 | 2.98% | - |
| Mar 2, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.29 | -2.89% | - |
| Feb 27, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.38 | -1.70% | - |
| Feb 26, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.44 | -0.56% | 30 |
| Feb 25, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.46 | 3.51% | - |
| Feb 24, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.34 | -0.58% | - |
| Feb 23, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.36 | -1.15% | - |
| Feb 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | 0.58% | - |
| Feb 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | 1.76% | - |
| Feb 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | - | - |
| Feb 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | - | - |
| Feb 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | 0.59% | - |
| Feb 13, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.31 | -2.87% | - |
| Feb 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | - | - |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | -0.57% | - |
| Feb 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | -0.57% | - |
| Feb 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.44 | 1.73% | - |
| Feb 6, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.38 | -1.14% | - |
| Feb 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 0.57% | - |
| Feb 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | -0.57% | - |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 3.55% | - |
| Feb 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.31 | 0.60% | - |
| Jan 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | - | - |
| Jan 29, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.29 | 0.60% | - |
| Jan 28, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.27 | -1.76% | - |
| Jan 27, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.33 | -1.73% | - |
| Jan 26, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.38 | 3.59% | - |
| Jan 23, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.27 | -0.60% | - |
| Jan 22, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.29 | -2.33% | - |
| Jan 21, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.36 | 1.18% | - |
| Jan 20, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.33 | 3.66% | - |
| Jan 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | -0.61% | - |