DeFi Development Corp. (FRA:F6S0)
Germany · Delayed Price · Currency is EUR 3.338
-0.388 (-10.41%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:F6S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -10.41% | 80 |
| Oct 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.49% | - |
| Oct 21, 2026 | 3.39 | 3.82 | 3.39 | 3.82 | 3.82 | 13.15% | - |
| Oct 20, 2026 | 3.21 | 3.38 | 3.21 | 3.38 | 3.38 | 6.60% | - |
| Oct 19, 2026 | 3.49 | 3.49 | 3.17 | 3.17 | 3.17 | -13.04% | - |
| Oct 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Oct 15, 2026 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | -4.89% | - |
| Oct 14, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.60% | - |
| Oct 13, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | -6.69% | - |
| Oct 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.10% | - |
| Oct 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Oct 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.17% | - |
| Oct 7, 2026 | 4.41 | 4.41 | 4.18 | 4.18 | 4.18 | -8.75% | - |
| Oct 6, 2026 | 4.82 | 4.82 | 4.58 | 4.58 | 4.58 | -4.16% | - |
| Oct 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.82% | - |
| Oct 2, 2026 | 5.00 | 5.00 | 4.61 | 4.61 | 4.61 | -2.62% | - |
| Oct 1, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -3.49% | - |
| Sep 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.23% | - |
| Sep 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -6.13% | - |
| Sep 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.08% | - |
| Sep 25, 2026 | 5.03 | 5.11 | 5.03 | 5.11 | 5.11 | 1.03% | - |
| Sep 24, 2026 | 5.08 | 5.08 | 4.88 | 5.06 | 5.06 | -0.51% | 80 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.09 | 5.09 | 5.09 | -8.82% | - |
| Sep 22, 2026 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 1.16% | - |
| Sep 21, 2026 | 5.36 | 5.51 | 5.36 | 5.51 | 5.51 | 10.86% | - |
| Sep 18, 2026 | 4.44 | 4.97 | 4.44 | 4.97 | 4.97 | 26.21% | - |
| Sep 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.10% | - |
| Sep 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.89% | - |
| Sep 15, 2026 | 4.41 | 4.41 | 4.01 | 4.01 | 4.01 | -9.06% | - |
| Sep 14, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 0.78% | - |
| Sep 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.68% | - |
| Sep 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.87% | - |
| Sep 9, 2026 | 5.13 | 5.13 | 4.83 | 4.83 | 4.83 | -7.04% | - |
| Sep 8, 2026 | 5.04 | 5.20 | 5.04 | 5.20 | 5.20 | 1.88% | - |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.62% | - |
| Sep 4, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 12.79% | - |
| Sep 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.62% | - |
| Sep 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.73% | - |
| Sep 1, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | 8.36% | 510 |
| Aug 31, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -10.42% | - |
| Aug 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 18.55% | - |
| Aug 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 5.31% | - |
| Aug 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 4.18% | - |
| Aug 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52% | - |
| Aug 24, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.74% | - |
| Aug 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 13.37% | - |
| Aug 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 15.26% | - |
| Aug 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.49% | - |
| Aug 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.10% | - |
| Aug 17, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 0.85% | - |