DF Deutsche Forfait AG (FRA:DFTK)
Germany · Delayed Price · Currency is EUR 2.120
+0.270 (14.59%)
At close: Mar 27, 2026
FRA:DFTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.69 | 1.96 | 1.69 | 1.92 | 1.92 | 12.94% | 800 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | - |
| Mar 25, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -3.23% | 300 |
| Mar 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Mar 23, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -7.35% | 1,000 |
| Mar 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.55% | - |
| Mar 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Mar 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.25% | - |
| Mar 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Mar 16, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -4.90% | 1,000 |
| Mar 13, 2026 | 2.00 | 2.12 | 2.00 | 2.04 | 2.04 | -0.97% | 900 |
| Mar 12, 2026 | 2.26 | 2.26 | 2.06 | 2.06 | 2.06 | -9.65% | 2,000 |
| Mar 11, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Mar 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | - |
| Mar 9, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -2.54% | 500 |
| Mar 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -7.09% | - |
| Mar 5, 2026 | 2.24 | 2.54 | 2.18 | 2.54 | 2.54 | 10.43% | 2,500 |
| Mar 4, 2026 | 2.32 | 2.32 | 2.26 | 2.30 | 2.30 | -6.50% | 2,004 |
| Mar 3, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Mar 2, 2026 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 2.42% | 4,721 |
| Feb 27, 2026 | 2.64 | 2.64 | 2.48 | 2.48 | 2.48 | -6.77% | 2,200 |
| Feb 26, 2026 | 2.60 | 2.66 | 2.54 | 2.66 | 2.66 | 2.31% | 3,000 |
| Feb 25, 2026 | 2.76 | 2.76 | 2.52 | 2.60 | 2.60 | -2.99% | 2,700 |
| Feb 24, 2026 | 3.12 | 3.12 | 2.68 | 2.68 | 2.68 | -14.65% | 4,000 |
| Feb 23, 2026 | 3.06 | 3.76 | 3.06 | 3.14 | 3.14 | 8.28% | 3,900 |
| 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 |