DFI Retail Group Holdings Limited (FRA:DFA1)
Germany · Delayed Price · Currency is EUR 2.620
-0.260 (-9.03%)
At close: Sep 18, 2026
FRA:DFA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.78 | 2.78 | 2.62 | 2.62 | 2.62 | -9.03% | - |
| Sep 17, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Sep 16, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Sep 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 14, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Sep 11, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Sep 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 9, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Sep 8, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | - |
| Sep 7, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 4, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -6.79% | - |
| Sep 3, 2026 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | 10.20% | 100 |
| Sep 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Sep 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Aug 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Aug 27, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -5.77% | - |
| Aug 26, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 3.31% | 3 |
| Aug 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Aug 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Aug 21, 2026 | 3.02 | 3.18 | 3.02 | 3.02 | 3.02 | -1.31% | 250 |
| Aug 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.33% | - |
| Aug 19, 2026 | 3.18 | 3.32 | 3.18 | 3.32 | 3.27 | 3.11% | 8 |
| Aug 18, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | 0.62% | - |
| Aug 17, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.15 | - | - |
| Aug 14, 2026 | 3.22 | 3.38 | 3.20 | 3.20 | 3.15 | -1.23% | 25 |
| Aug 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | - |
| Aug 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 0.62% | - |
| Aug 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -0.62% | - |
| Aug 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | - |
| Aug 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -1.22% | - |
| Aug 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | -1.80% | - |
| Aug 5, 2026 | 3.18 | 3.34 | 3.18 | 3.34 | 3.29 | 4.37% | 14 |
| Aug 4, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.15 | -1.23% | - |
| Aug 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -2.99% | 1,080 |
| Jul 31, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.29 | 7.74% | - |
| Jul 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 3.33% | - |
| Jul 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 3.45% | - |
| Jul 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | -6.45% | - |
| Jul 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 6.16% | 3,500 |
| Jul 24, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.87 | 0.69% | - |
| Jul 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | -3.97% | - |
| Jul 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -1.31% | - |
| Jul 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | 1.32% | - |
| Jul 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -0.66% | - |
| Jul 17, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 2.99 | -1.30% | - |
| Jul 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | 0.65% | - |
| Jul 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | 0.66% | - |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -1.30% | - |
| Jul 13, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.03 | -1.91% | - |