Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (FRA:EFF)
Germany · Delayed Price · Currency is EUR 0.3980
+0.0220 (5.85%)
Oct 23, 2025, 4:00 PM EDT
FRA:EFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.85% | 20,000 |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.48% | 20,000 |
| Oct 21, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 17.98% | 20,000 |
| Oct 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.32% | 5,000 |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.40% | 5,000 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.41% | 5,000 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.76% | 5,000 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.23% | 5,000 |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | 5,000 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.47% | 5,000 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.76% | 5,000 |
| Oct 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.49% | 5,000 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.44% | - |
| Oct 6, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 6.35% | 5,000 |
| Oct 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.85% | - |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.21% | - |
| Oct 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.52% | 5,650 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.05% | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.03% | 304 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.99% | - |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.95% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 1,000 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.23% | 1,000 |
| Sep 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.46% | 1,000 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | 1,000 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,000 |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | 1,000 |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.90% | 1,000 |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 1,000 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1,000 |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1,000 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.02% | 1,000 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.51% | 1,000 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.81% | 1,000 |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.96% | 1,000 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.31% | 1,000 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.18% | 1,000 |
| Sep 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.27% | 1,000 |
| Aug 29, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 13.33% | 1,000 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.35% | 5,048 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -10.12% | 5,048 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 5,048 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.18% | 1,000 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -9.82% | 1,000 |
| Aug 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 19.15% | 1,000 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | 1,000 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.07% | 1,000 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -13.93% | 1,000 |
| Aug 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -7.44% | 149 |