Dermapharm Holding SE (FRA:DMP)
Germany · Delayed Price · Currency is EUR 32.55
+0.05 (0.15%)
At close: Sep 30, 2025
Dermapharm Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.30 | 32.30 | 32.20 | 32.20 | 32.20 | -0.46% | 10 |
| Sep 29, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.09% | - |
| Sep 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.47% | - |
| Sep 25, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.78% | - |
| Sep 24, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.38% | - |
| Sep 23, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -2.25% | - |
| Sep 22, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.91% | - |
| Sep 19, 2025 | 32.55 | 33.00 | 32.55 | 33.00 | 33.00 | 1.07% | 135 |
| Sep 18, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.62% | - |
| Sep 17, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.76% | - |
| Sep 16, 2025 | 32.50 | 32.70 | 32.50 | 32.70 | 32.70 | -0.15% | 150 |
| Sep 15, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.08% | - |
| Sep 12, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.92% | - |
| Sep 11, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.93% | - |
| Sep 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Sep 9, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 0.30% | 1,325 |
| Sep 8, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.30% | - |
| Sep 5, 2025 | 33.05 | 33.05 | 32.80 | 32.80 | 32.80 | -0.15% | 27 |
| Sep 4, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.46% | 25 |
| Sep 3, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.21% | 4,350 |
| Sep 2, 2025 | 32.85 | 33.10 | 32.85 | 33.10 | 33.10 | -0.30% | 151 |
| Sep 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.30% | 400 |
| Aug 29, 2025 | 33.55 | 33.55 | 33.10 | 33.10 | 33.10 | 1.85% | 151 |
| Aug 28, 2025 | 32.80 | 32.80 | 32.50 | 32.50 | 32.50 | -7.67% | 80 |
| Aug 27, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 5.07% | 90 |
| Aug 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 30 |
| Aug 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.90% | - |
| Aug 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 20, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.34% | - |
| Aug 18, 2025 | 32.40 | 33.65 | 32.40 | 33.65 | 33.65 | 2.91% | 15 |
| Aug 15, 2025 | 32.80 | 32.80 | 32.70 | 32.70 | 32.70 | 0.77% | 150 |
| Aug 14, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.46% | - |
| Aug 13, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.16% | - |
| Aug 12, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.62% | - |
| Aug 11, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.47% | - |
| Aug 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | 295 |
| Aug 7, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | 295 |
| Aug 6, 2025 | 33.30 | 33.30 | 32.00 | 32.00 | 32.00 | -6.43% | 50 |
| Aug 5, 2025 | 33.45 | 34.20 | 33.45 | 34.20 | 34.20 | 1.79% | 500 |
| Aug 4, 2025 | 33.35 | 33.60 | 33.35 | 33.60 | 33.60 | 2.28% | 240 |
| Aug 1, 2025 | 33.10 | 33.40 | 32.85 | 32.85 | 32.85 | -1.94% | 200 |
| Jul 31, 2025 | 34.15 | 34.15 | 33.50 | 33.50 | 33.50 | -4.42% | 197 |
| Jul 30, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.43% | - |
| Jul 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jul 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | 50 |
| Jul 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jul 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.30% | - |
| Jul 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.47% | - |