Dunelm Group plc (FRA:DFQ)
Germany · Delayed Price · Currency is EUR 8.70
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:DFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Jun 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| May 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| May 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| May 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| May 26, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 1,074 |
| May 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| May 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| May 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| May 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| May 19, 2026 | 8.45 | 8.95 | 8.45 | 8.95 | 8.95 | 9.15% | 241 |
| May 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| May 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| May 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| May 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | 500 |
| May 12, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -0.58% | 221 |
| May 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| May 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| May 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| May 6, 2026 | 8.45 | 8.95 | 8.45 | 8.95 | 8.95 | 2.29% | 1,926 |
| May 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,400 |
| May 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Apr 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.03% | - |
| Apr 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 500 |
| Apr 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.79% | - |
| Apr 27, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 3.87% | 1,805 |
| Apr 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Apr 23, 2026 | 9.25 | 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% | - |