Deluxe Corporation (FRA:DL8)
Germany · Delayed Price · Currency is EUR 23.40
-0.60 (-2.50%)
At close: Mar 27, 2026
FRA:DL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Mar 26, 2026 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | -0.83% | 349 |
| Mar 25, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | - |
| Mar 24, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | - |
| Mar 23, 2026 | 22.20 | 23.60 | 22.20 | 23.40 | 23.40 | 4.46% | - |
| Mar 20, 2026 | 22.40 | 22.60 | 22.20 | 22.40 | 22.40 | - | - |
| Mar 19, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Mar 18, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Mar 17, 2026 | 23.20 | 23.60 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 16, 2026 | 23.40 | 23.60 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 13, 2026 | 23.00 | 23.60 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| Mar 12, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Mar 11, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 10, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Mar 9, 2026 | 23.40 | 23.80 | 23.00 | 23.80 | 23.80 | 0.85% | - |
| Mar 6, 2026 | 24.00 | 24.00 | 23.40 | 23.60 | 23.60 | -2.48% | - |
| Mar 5, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Mar 4, 2026 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | - | 250 |
| Mar 3, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | 250 |
| Mar 2, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | - |
| Feb 27, 2026 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | -2.50% | - |
| Feb 26, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3.45% | - |
| Feb 25, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | - |
| Feb 24, 2026 | 22.20 | 23.00 | 22.20 | 22.60 | 22.60 | 0.89% | - |
| Feb 23, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Feb 20, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | - |
| Feb 19, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 18, 2026 | 22.20 | 23.20 | 22.20 | 23.00 | 23.00 | 2.68% | - |
| Feb 17, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | - |
| Feb 16, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Feb 13, 2026 | 21.60 | 22.20 | 21.40 | 22.00 | 22.00 | 1.85% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 21.40 | 21.60 | 21.60 | -1.82% | - |
| Feb 11, 2026 | 22.60 | 22.80 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Feb 10, 2026 | 22.60 | 23.20 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Feb 9, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Feb 6, 2026 | 23.40 | 23.60 | 23.40 | 23.40 | 23.15 | -0.85% | - |
| Feb 5, 2026 | 23.60 | 23.80 | 23.40 | 23.60 | 23.34 | -0.84% | - |
| Feb 4, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.54 | 3.48% | - |
| Feb 3, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 22.75 | -1.71% | - |
| Feb 2, 2026 | 22.00 | 23.80 | 22.00 | 23.40 | 23.15 | 5.41% | - |
| Jan 30, 2026 | 22.40 | 22.60 | 22.00 | 22.20 | 21.96 | -1.77% | 500 |
| Jan 29, 2026 | 21.60 | 22.60 | 21.60 | 22.60 | 22.35 | 13.00% | - |
| Jan 28, 2026 | 20.40 | 20.60 | 20.00 | 20.00 | 19.78 | -0.99% | - |
| Jan 27, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 19.98 | -0.98% | - |
| Jan 26, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.18 | - | - |
| Jan 23, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.18 | -2.86% | - |
| Jan 22, 2026 | 20.80 | 21.20 | 20.80 | 21.00 | 20.77 | 0.96% | - |
| Jan 21, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.57 | 4.00% | - |
| Jan 20, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.78 | -2.91% | - |
| Jan 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -1.90% | - |