DFI Retail Group Holdings Limited (FRA:DFA1)
Germany · Delayed Price · Currency is EUR 3.540
-0.060 (-1.67%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:DFA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Apr 22, 2026 | 3.60 | 3.76 | 3.60 | 3.62 | 3.62 | 5.23% | 100 |
| Apr 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Apr 20, 2026 | 3.42 | 3.58 | 3.40 | 3.40 | 3.40 | 1.19% | 256 |
| Apr 17, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Apr 16, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Apr 15, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 1.17% | - |
| Apr 14, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Apr 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Apr 10, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 3.47% | - |
| Apr 9, 2026 | 3.76 | 3.76 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Apr 8, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Apr 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.95% | - |
| Apr 2, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.68% | - |
| Apr 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Mar 31, 2026 | 3.56 | 3.72 | 3.54 | 3.54 | 3.54 | -2.75% | 1,000 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| 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% | - |