Dunelm Group plc (FRA:DFQ)
Germany · Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:DFQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | - | 10 |
| Oct 22, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -1.44% | 400 |
| Oct 21, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 10.65 | 0.92% | 1,958 |
| Oct 20, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.56 | 0.93% | 3,513 |
| Oct 19, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.46 | -2.70% | 1,144 |
| Oct 16, 2026 | 10.10 | 11.10 | 10.10 | 11.10 | 10.75 | 11.00% | 1,928 |
| Oct 15, 2026 | 9.35 | 10.10 | 9.35 | 10.00 | 9.69 | 5.26% | 578 |
| Oct 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.20 | 1.06% | - |
| Oct 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.10 | 1.08% | - |
| Oct 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.01 | -4.62% | - |
| Oct 9, 2026 | 9.15 | 9.75 | 9.15 | 9.75 | 9.44 | 5.98% | 172 |
| Oct 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.91 | -3.66% | - |
| Oct 7, 2026 | 9.10 | 9.55 | 9.10 | 9.55 | 9.25 | 5.52% | 348 |
| Oct 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.76 | -0.55% | - |
| Oct 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.81 | 0.55% | - |
| Oct 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.76 | -2.69% | - |
| Oct 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.01 | -3.63% | - |
| Sep 30, 2026 | 9.25 | 9.65 | 9.25 | 9.65 | 9.35 | 1.05% | 1,328 |
| Sep 29, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.25 | 5.52% | 755 |
| Sep 28, 2026 | 8.95 | 9.35 | 8.95 | 9.05 | 8.76 | 7.74% | 1,787 |
| Sep 25, 2026 | 8.95 | 8.95 | 8.40 | 8.40 | 8.14 | -7.18% | 2,352 |
| Sep 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.76 | - | - |
| Sep 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.76 | -3.72% | - |
| Sep 22, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.10 | 5.62% | 536 |
| Sep 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.62 | 1.14% | - |
| Sep 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.52 | 1.15% | - |
| Sep 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | -4.40% | - |
| Sep 16, 2026 | 8.80 | 9.10 | 8.80 | 9.10 | 8.81 | -0.55% | 1,250 |
| Sep 15, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 8.86 | -3.68% | 444 |
| Sep 14, 2026 | 8.75 | 9.50 | 8.75 | 9.50 | 9.20 | 4.97% | 647 |
| Sep 11, 2026 | 8.60 | 9.05 | 8.60 | 9.05 | 8.76 | 7.10% | 451 |
| Sep 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.18 | -4.52% | - |
| Sep 9, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.57 | -4.84% | 1,000 |
| Sep 8, 2026 | 10.20 | 10.20 | 9.30 | 9.30 | 9.01 | -12.26% | 1,908 |
| Sep 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.27 | 0.95% | 225 |
| Sep 4, 2026 | 9.95 | 10.50 | 9.95 | 10.50 | 10.17 | 6.60% | 280 |
| Sep 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.54 | - | - |
| Sep 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.54 | -1.50% | - |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.69 | -0.99% | - |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.78 | - | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.78 | -1.94% | - |
| Aug 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.98 | - | - |
| Aug 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.98 | - | - |
| Aug 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.98 | 0.98% | - |
| Aug 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | -2.86% | - |
| Aug 21, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.17 | 2.94% | 30 |
| Aug 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | 2.00% | - |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.69 | - | - |
| Aug 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.69 | -1.96% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | - | - |