Deluxe Corporation (FRA:DL8)
Germany · Delayed Price · Currency is EUR 17.70
+0.60 (3.51%)
At close: Nov 25, 2025
Deluxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Nov 26, 2025 | 17.50 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | - |
| Nov 25, 2025 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 3.51% | - |
| Nov 24, 2025 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | - |
| Nov 21, 2025 | 16.30 | 17.10 | 16.30 | 17.00 | 17.00 | 4.29% | - |
| Nov 20, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | - |
| Nov 19, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Nov 18, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | -0.61% | - |
| Nov 17, 2025 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -5.20% | - |
| Nov 14, 2025 | 17.40 | 17.40 | 17.10 | 17.30 | 17.04 | -0.57% | - |
| Nov 13, 2025 | 17.80 | 17.80 | 17.30 | 17.40 | 17.14 | -2.79% | - |
| Nov 12, 2025 | 17.70 | 18.10 | 17.70 | 17.90 | 17.63 | 1.13% | - |
| Nov 11, 2025 | 17.90 | 18.20 | 17.70 | 17.70 | 17.44 | -1.67% | 54 |
| Nov 10, 2025 | 17.80 | 18.10 | 17.70 | 18.00 | 17.73 | 1.69% | - |
| Nov 7, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.44 | 12.03% | - |
| Nov 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | - | - |
| Nov 5, 2025 | 15.80 | 16.10 | 15.80 | 15.80 | 15.56 | -0.63% | - |
| Nov 4, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.66 | 1.27% | - |
| Nov 3, 2025 | 15.60 | 15.70 | 15.40 | 15.70 | 15.47 | 0.64% | - |
| Oct 31, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.37 | - | - |
| Oct 30, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.37 | -0.64% | - |
| Oct 29, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.47 | -3.68% | - |
| Oct 28, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.06 | 1.24% | - |
| Oct 27, 2025 | 16.70 | 16.70 | 16.10 | 16.10 | 15.86 | -3.01% | - |
| Oct 24, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.35 | 1.22% | - |
| Oct 23, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.16 | 1.23% | - |
| Oct 22, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 15.96 | 0.62% | - |
| Oct 21, 2025 | 15.70 | 16.20 | 15.70 | 16.10 | 15.86 | 1.90% | - |
| Oct 20, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.56 | 2.60% | - |
| Oct 17, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.17 | 0.65% | - |
| Oct 16, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.07 | -1.92% | - |
| Oct 15, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.37 | -1.89% | - |
| Oct 14, 2025 | 15.60 | 15.90 | 15.40 | 15.90 | 15.66 | 1.27% | - |
| Oct 13, 2025 | 15.60 | 15.80 | 15.60 | 15.70 | 15.47 | 1.29% | - |
| Oct 10, 2025 | 16.00 | 16.20 | 15.50 | 15.50 | 15.27 | -3.73% | - |
| Oct 9, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 15.86 | -1.23% | - |
| Oct 8, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.06 | - | - |
| Oct 7, 2025 | 16.40 | 16.50 | 16.20 | 16.30 | 16.06 | -1.81% | - |
| Oct 6, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.35 | -0.60% | - |
| Oct 3, 2025 | 16.50 | 16.80 | 16.40 | 16.70 | 16.45 | 1.21% | - |
| Oct 2, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.25 | -0.60% | - |
| Oct 1, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.35 | 1.84% | - |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | -1.21% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | 1.23% | - |
| Sep 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | -0.61% | - |
| Sep 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | 1.23% | - |
| Sep 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | -0.61% | - |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | - | - |
| Sep 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | -2.40% | - |