Dunelm Group plc (FRA:DFQ)
Germany · Delayed Price · Currency is EUR 9.05
-0.05 (-0.55%)
At close: Mar 27, 2026
FRA:DFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Mar 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Mar 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -5.18% | - |
| Mar 23, 2026 | 9.15 | 9.65 | 9.15 | 9.65 | 9.65 | 1.58% | 397 |
| Mar 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Mar 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Mar 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Mar 17, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 2.02% | 1,161 |
| Mar 16, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -2.94% | 900 |
| Mar 13, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | -2.86% | 1,505 |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Mar 11, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.31 | -1.82% | 150 |
| Mar 10, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 10.50 | 3.77% | 602 |
| Mar 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.12 | -3.64% | 490 |
| Mar 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | 2.80% | 1,157 |
| Mar 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.22 | -4.46% | - |
| Mar 4, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 10.70 | 0.90% | 1,208 |
| Mar 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.60 | - | - |
| Mar 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.60 | -1.77% | - |
| Feb 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.79 | 0.89% | - |
| Feb 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.70 | -0.88% | - |
| Feb 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.79 | 1.80% | - |
| Feb 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.60 | 0.91% | - |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | - |
| Feb 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | - |
| Feb 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | - |
| Feb 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | - |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | 1.85% | - |
| Feb 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.31 | - | - |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.31 | -0.92% | - |
| Feb 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.41 | 0.93% | - |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.31 | -1.82% | - |
| Feb 9, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 10.50 | 3.77% | 25 |
| Feb 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.12 | -0.93% | - |
| Feb 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.22 | 1.90% | - |
| Feb 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.03 | -1.87% | - |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.22 | 1.90% | - |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.03 | - | - |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.03 | -0.94% | - |
| Jan 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.12 | -0.93% | - |
| Jan 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.22 | -0.93% | - |
| Jan 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.31 | -4.42% | - |
| Jan 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.79 | 4.63% | 38 |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.31 | -3.57% | - |
| Jan 22, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 10.70 | 4.67% | 500 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.22 | -0.93% | - |
| Jan 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.31 | - | - |
| Jan 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.31 | 0.93% | - |