Dunelm Group plc (FRA:DFQ)
Germany · Delayed Price · Currency is EUR 8.80
+0.10 (1.15%)
At close: Sep 18, 2026
FRA:DFQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Sep 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | - |
| Sep 16, 2026 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | -0.55% | 1,250 |
| Sep 15, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | -3.68% | 444 |
| Sep 14, 2026 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | 4.97% | 647 |
| Sep 11, 2026 | 8.60 | 9.05 | 8.60 | 9.05 | 9.05 | 7.10% | 451 |
| Sep 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -4.52% | - |
| Sep 9, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -4.84% | 1,000 |
| Sep 8, 2026 | 10.20 | 10.20 | 9.30 | 9.30 | 9.30 | -12.26% | 1,908 |
| Sep 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 225 |
| Sep 4, 2026 | 9.95 | 10.50 | 9.95 | 10.50 | 10.50 | 6.60% | 280 |
| Sep 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Aug 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Aug 21, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 2.94% | 30 |
| Aug 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Aug 6, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 2.94% | 106 |
| Aug 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jul 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jul 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Jul 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jul 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jul 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 7.57% | 3 |
| Jul 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jul 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |