Dunelm Group plc (FRA:DFQ)
Germany · Delayed Price · Currency is EUR 9.05
-0.20 (-2.16%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:DFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | - | -0.54% | - |
| Apr 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Apr 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Apr 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Apr 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.69% | - |
| Apr 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Apr 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Apr 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Apr 13, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | -2.00% | 429 |
| Apr 10, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 4.71% | 250 |
| Apr 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | - |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Apr 7, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Apr 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Mar 31, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -2.17% | 1,000 |
| Mar 30, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 1.66% | 2,099 |
| 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% | - |