Dermapharm Holding SE (FRA:DMP)
Germany · Delayed Price · Currency is EUR 41.80
-2.05 (-4.68%)
At close: Mar 27, 2026
FRA:DMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.85 | 43.25 | 41.80 | 41.80 | 41.80 | -4.68% | 120 |
| Mar 26, 2026 | 42.25 | 43.85 | 42.25 | 43.85 | 43.85 | 6.43% | 60 |
| Mar 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.20% | - |
| Mar 24, 2026 | 41.10 | 41.70 | 41.10 | 41.70 | 41.70 | 2.96% | 70 |
| Mar 23, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.12% | 260 |
| Mar 20, 2026 | 41.15 | 41.15 | 40.55 | 40.55 | 40.55 | -0.73% | 100 |
| Mar 19, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.21% | - |
| Mar 18, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.98% | - |
| Mar 17, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.99% | - |
| Mar 16, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | - |
| Mar 13, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | - |
| Mar 12, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.12% | - |
| Mar 11, 2026 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -1.34% | 203 |
| Mar 10, 2026 | 38.40 | 41.40 | 38.40 | 41.05 | 41.05 | 7.04% | 410 |
| Mar 9, 2026 | 37.75 | 38.35 | 37.75 | 38.35 | 38.35 | 0.13% | 143 |
| Mar 6, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.13% | - |
| Mar 5, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 2.27% | - |
| Mar 4, 2026 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | -4.70% | 10 |
| Mar 3, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.77% | - |
| Mar 2, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -2.13% | - |
| Feb 27, 2026 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | 2.44% | 17 |
| Feb 26, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -2.38% | - |
| Feb 25, 2026 | 39.20 | 39.90 | 39.20 | 39.90 | 39.90 | 0.88% | 668 |
| Feb 24, 2026 | 38.60 | 39.55 | 38.60 | 39.55 | 39.55 | 2.33% | 1,060 |
| Feb 23, 2026 | 38.80 | 38.80 | 38.65 | 38.65 | 38.65 | -0.51% | 25 |
| Feb 20, 2026 | 37.65 | 38.85 | 37.65 | 38.85 | 38.85 | 2.78% | 172 |
| Feb 19, 2026 | 38.10 | 38.10 | 37.80 | 37.80 | 37.80 | -0.13% | 100 |
| Feb 18, 2026 | 37.40 | 38.05 | 37.40 | 37.85 | 37.85 | 2.02% | 395 |
| Feb 17, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.95% | - |
| Feb 16, 2026 | 36.70 | 36.75 | 36.70 | 36.75 | 36.75 | - | 90 |
| Feb 13, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.41% | - |
| Feb 12, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.14% | - |
| Feb 11, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.96% | - |
| Feb 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Feb 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Feb 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.14% | - |
| Feb 5, 2026 | 34.85 | 36.25 | 34.85 | 36.25 | 36.25 | 5.69% | 10 |
| Feb 4, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.44% | - |
| Feb 3, 2026 | 35.00 | 35.00 | 34.45 | 34.45 | 34.45 | -0.72% | 10 |
| Feb 2, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.00% | - |
| Jan 30, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.14% | - |
| Jan 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Jan 28, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | 1.14% | 80 |
| Jan 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jan 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jan 23, 2026 | 35.85 | 35.85 | 35.20 | 35.20 | 35.20 | -4.35% | 125 |
| Jan 22, 2026 | 35.00 | 36.80 | 35.00 | 36.80 | 36.80 | 3.95% | 10 |
| Jan 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.54% | - |
| Jan 20, 2026 | 36.20 | 36.70 | 36.20 | 36.70 | 36.70 | 1.94% | 10 |
| Jan 19, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -4.26% | 120 |