DFI Retail Group Holdings Limited (FRA:DFA1)
Germany · Delayed Price · Currency is EUR 3.120
+0.100 (3.31%)
At close: Aug 26, 2026
FRA:DFA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | - | 3.31% | - |
| 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% | - |
| Jul 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 1.29% | - |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -0.64% | - |
| Jul 8, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.07 | 2.63% | - |
| Jul 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -1.94% | - |
| Jul 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 0.65% | - |
| Jul 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -0.65% | - |
| Jul 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | - |
| Jul 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -3.73% | - |
| Jun 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -0.62% | - |
| Jun 29, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.19 | 3.18% | - |
| Jun 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -2.48% | - |
| Jun 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -0.62% | - |
| Jun 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | - | - |
| Jun 22, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.19 | 4.52% | - |
| Jun 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 4.03% | - |
| Jun 18, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.93 | -4.49% | - |