flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.12	30.90	30.12	30.90	30.90	3.00%	1,424
Feb 19, 2026	32.16	32.20	30.00	30.00	30.00	-9.58%	1,006
Feb 18, 2026	33.32	33.82	32.66	33.18	33.18	0.91%	1,300
Feb 17, 2026	32.32	32.88	32.20	32.88	32.88	0.92%	1,058
Feb 16, 2026	33.62	34.18	32.06	32.58	32.58	-7.44%	719
Feb 13, 2026	35.32	35.32	34.70	35.20	35.20	-0.68%	850
Feb 12, 2026	35.66	37.72	35.44	35.44	35.44	-0.34%	910
Feb 11, 2026	40.02	40.02	35.00	35.56	35.56	-11.59%	1,520
Feb 10, 2026	40.62	40.62	39.88	40.22	40.22	-1.08%	450
Feb 9, 2026	39.76	40.66	39.58	40.66	40.66	3.83%	1,509
Feb 6, 2026	38.02	39.16	37.98	39.16	39.16	1.98%	-
Feb 5, 2026	39.98	40.26	38.40	38.40	38.40	-3.95%	54
Feb 4, 2026	41.24	41.76	39.98	39.98	39.98	-4.08%	3,370
Feb 3, 2026	42.02	43.06	41.68	41.68	41.68	-0.71%	120
Feb 2, 2026	40.70	41.98	40.10	41.98	41.98	2.29%	616
Jan 30, 2026	41.52	41.64	41.04	41.04	41.04	-1.82%	660
Jan 29, 2026	40.14	41.80	40.14	41.80	41.80	3.93%	112
Jan 28, 2026	40.22	40.42	40.22	40.22	40.22	-0.25%	190
Jan 27, 2026	40.66	40.68	40.32	40.32	40.32	-0.79%	24
Jan 26, 2026	39.36	40.68	39.36	40.64	40.64	3.04%	245
Jan 23, 2026	38.52	39.44	38.52	39.44	39.44	1.81%	223
Jan 22, 2026	37.52	38.74	37.52	38.74	38.74	3.42%	365
Jan 21, 2026	37.20	37.46	37.08	37.46	37.46	1.02%	660
Jan 20, 2026	37.32	37.34	36.70	37.08	37.08	-1.54%	679
Jan 19, 2026	38.22	38.22	37.56	37.66	37.66	-1.82%	862
Jan 16, 2026	38.34	38.96	38.34	38.36	38.36	-0.36%	190
Jan 15, 2026	37.94	38.50	37.94	38.50	38.50	1.26%	-
Jan 14, 2026	38.62	38.62	37.88	38.02	38.02	-1.25%	162
Jan 13, 2026	38.60	38.66	38.50	38.50	38.50	0.10%	15
Jan 12, 2026	37.88	38.46	37.60	38.46	38.46	1.37%	457
Jan 9, 2026	37.30	37.94	37.12	37.94	37.94	1.61%	324
Jan 8, 2026	36.98	37.34	36.98	37.34	37.34	0.54%	110
Jan 7, 2026	37.18	37.32	36.98	37.14	37.14	-0.64%	20
Jan 6, 2026	37.22	37.42	37.08	37.38	37.38	-0.32%	100
Jan 5, 2026	36.50	37.80	36.48	37.50	37.50	3.25%	2,016
Jan 2, 2026	36.66	36.80	36.32	36.32	36.32	0.55%	-
Dec 30, 2025	35.80	36.12	35.80	36.12	36.12	0.33%	39
Dec 29, 2025	36.08	36.08	35.76	36.00	36.00	-0.22%	50
Dec 23, 2025	35.82	36.16	35.82	36.08	36.08	0.11%	120
Dec 22, 2025	35.86	36.04	35.76	36.04	36.04	1.18%	-
Dec 19, 2025	34.54	35.80	34.54	35.62	35.62	2.12%	960
Dec 18, 2025	34.46	34.98	34.42	34.88	34.88	1.69%	600
Dec 17, 2025	34.86	34.88	34.30	34.30	34.30	-1.72%	-
Dec 16, 2025	34.24	34.90	34.24	34.90	34.90	1.39%	390
Dec 15, 2025	33.76	34.42	33.76	34.42	34.42	1.95%	29
Dec 12, 2025	34.10	34.40	33.76	33.76	33.76	-0.88%	-
Dec 11, 2025	34.04	34.14	34.04	34.06	34.06	0.06%	-
Dec 10, 2025	34.08	34.34	34.04	34.04	34.04	-0.35%	88
Dec 9, 2025	33.42	34.20	33.42	34.16	34.16	1.97%	271
Dec 8, 2025	31.96	33.58	31.90	33.50	33.50	5.88%	1,040