DEMIRE Deutsche Mittelstand Real Estate AG (FRA:DMRE)
Germany · Delayed Price · Currency is EUR 0.4060
-0.0680 (-14.35%)
At close: Nov 28, 2025
FRA:DMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.43% | - |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -14.35% | - |
| Nov 27, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 27.42% | 100 |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.06% | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.94% | - |
| Nov 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.37% | - |
| Nov 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.97% | - |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.79% | - |
| Nov 17, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 9.41% | 30,150 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.27% | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.93% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.53% | - |
| Nov 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.65% | - |
| Nov 10, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 6.98% | 2,000 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.59% | 50,000 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.29% | - |
| Nov 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.36% | - |
| Nov 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -7.92% | - |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | - |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.81% | - |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.81% | - |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 9.29% | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -8.50% | - |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.80% | - |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.89% | - |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -11.19% | - |
| Oct 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Oct 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.63% | - |
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Oct 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Oct 13, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 6.31% | 2,900 |
| Oct 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.35% | - |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -9.36% | - |
| Oct 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | - |
| Oct 7, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | -1.79% | 5,600 |
| Oct 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Oct 3, 2025 | 0.46 | 0.56 | 0.46 | 0.56 | 0.56 | 11.00% | 5,500 |
| Oct 2, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -13.79% | 2,000 |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.65% | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |