DF Deutsche Forfait AG (FRA:DFTK)
Germany · Delayed Price · Currency is EUR 2.900
-0.240 (-7.64%)
Feb 20, 2026, 4:00 PM EST
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.16 | 3.20 | 2.74 | 2.90 | 2.90 | -7.64% | 16,286 |
| Feb 19, 2026 | 3.86 | 4.30 | 2.94 | 3.14 | 3.14 | -11.30% | 22,050 |
| Feb 18, 2026 | 6.70 | 6.90 | 3.52 | 3.54 | 3.54 | -46.36% | 27,764 |
| Feb 17, 2026 | 8.50 | 17.70 | 5.60 | 6.60 | 6.60 | -15.92% | 70,589 |
| Feb 16, 2026 | 6.15 | 7.85 | 5.75 | 7.85 | 7.85 | 37.72% | 53,368 |
| Feb 13, 2026 | 4.66 | 6.55 | 4.66 | 5.70 | 5.70 | 27.80% | 61,314 |
| Feb 12, 2026 | 3.56 | 4.50 | 3.34 | 4.46 | 4.46 | 48.67% | 10,723 |
| Feb 11, 2026 | 1.80 | 3.14 | 1.80 | 3.00 | 3.00 | 66.67% | 5,042 |
| Feb 10, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 9.76% | 1,000 |
| Feb 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.34% | - |
| Feb 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -8.76% | - |
| Feb 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Feb 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 7.57% | - |
| Feb 3, 2026 | 1.65 | 1.85 | 1.65 | 1.85 | 1.85 | 13.50% | 500 |
| Feb 2, 2026 | 1.38 | 1.63 | 1.38 | 1.63 | 1.63 | -1.21% | 65 |
| Jan 30, 2026 | 1.82 | 1.82 | 1.65 | 1.65 | 1.65 | -19.90% | 1,250 |
| Jan 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jan 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Jan 27, 2026 | 2.40 | 2.40 | 2.06 | 2.10 | 2.10 | -40.68% | 2,942 |
| Jan 26, 2026 | 3.52 | 5.00 | 3.52 | 3.54 | 3.54 | 9.94% | 3,358 |
| Jan 23, 2026 | 1.89 | 3.50 | 1.89 | 3.22 | 3.22 | 77.90% | 5,750 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -10.40% | - |
| Jan 21, 2026 | 1.87 | 2.02 | 1.87 | 2.02 | 2.02 | 5.76% | 1,230 |
| Jan 20, 2026 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | - | 1,000 |
| Jan 19, 2026 | 1.76 | 1.91 | 1.76 | 1.91 | 1.91 | 5.52% | 2,600 |
| Jan 16, 2026 | 1.70 | 1.87 | 1.70 | 1.81 | 1.81 | 42.52% | 1,500 |
| Jan 15, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 4.96% | 1,000 |
| Jan 14, 2026 | 1.08 | 1.21 | 1.08 | 1.21 | 1.21 | 19.80% | 1,000 |
| Jan 13, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 6.88% | 2,051 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.58% | - |
| Jan 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Jan 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Jan 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Jan 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.60% | - |
| Jan 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jan 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.62% | - |
| Dec 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | - |
| Dec 22, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,080 |
| Dec 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Dec 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Dec 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Dec 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Dec 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Dec 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Dec 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Dec 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |