DFI Retail Group Holdings Limited (FRA:DFA1)
Germany · Delayed Price · Currency is EUR 3.260
-0.020 (-0.61%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DFA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | - | -0.61% | - |
| Jun 2, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jun 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| May 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| May 28, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| May 27, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| May 26, 2026 | 3.44 | 3.58 | 3.40 | 3.40 | 3.40 | -2.86% | 70 |
| May 25, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| May 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| May 21, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | - |
| May 20, 2026 | 3.48 | 3.66 | 3.48 | 3.50 | 3.50 | 1.16% | 100 |
| May 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| May 18, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -1.71% | - |
| May 15, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| May 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| May 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| May 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| May 11, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| May 8, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.74% | - |
| May 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| May 6, 2026 | 3.42 | 3.58 | 3.42 | 3.58 | 3.58 | 2.87% | 13 |
| May 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| May 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Apr 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Apr 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Apr 28, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | - |
| Apr 27, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Apr 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| 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% | - |