DeFi Technologies Inc. (FRA:R9B)
Germany · Delayed Price · Currency is EUR 1.156
-0.242 (-17.31%)
Last updated: Dec 1, 2025, 8:53 PM CET
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.23 | 1.24 | 1.13 | 1.13 | 1.13 | -19.17% | 33,715 |
| Nov 28, 2025 | 1.43 | 1.46 | 1.29 | 1.40 | 1.40 | -3.98% | 90,212 |
| Nov 27, 2025 | 1.33 | 1.46 | 1.28 | 1.46 | 1.46 | 21.54% | 139,344 |
| Nov 26, 2025 | 1.04 | 1.24 | 1.03 | 1.20 | 1.20 | 19.32% | 153,132 |
| Nov 25, 2025 | 0.90 | 1.00 | 0.88 | 1.00 | 1.00 | 12.30% | 69,100 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.83 | 0.89 | 0.89 | 7.58% | 53,622 |
| Nov 21, 2025 | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | -8.98% | 58,431 |
| Nov 20, 2025 | 0.97 | 0.99 | 0.90 | 0.91 | 0.91 | 1.22% | 26,707 |
| Nov 19, 2025 | 0.96 | 1.05 | 0.89 | 0.90 | 0.90 | -3.43% | 115,306 |
| Nov 18, 2025 | 0.85 | 0.93 | 0.79 | 0.93 | 0.93 | 3.78% | 222,658 |
| Nov 17, 2025 | 1.06 | 1.06 | 0.87 | 0.90 | 0.90 | -14.61% | 312,515 |
| Nov 14, 2025 | 1.25 | 1.27 | 0.88 | 1.05 | 1.05 | -16.08% | 177,021 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.24 | 1.26 | 1.26 | -8.32% | 43,268 |
| Nov 12, 2025 | 1.48 | 1.51 | 1.37 | 1.37 | 1.37 | -5.52% | 74,221 |
| Nov 11, 2025 | 1.51 | 1.54 | 1.45 | 1.45 | 1.45 | -3.97% | 19,030 |
| Nov 10, 2025 | 1.53 | 1.59 | 1.49 | 1.51 | 1.51 | 7.40% | 55,108 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.27 | 1.41 | 1.41 | -0.42% | 62,234 |
| Nov 6, 2025 | 1.51 | 1.51 | 1.39 | 1.41 | 1.41 | -5.23% | 53,155 |
| Nov 5, 2025 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -3.25% | 32,468 |
| Nov 4, 2025 | 1.60 | 1.61 | 1.52 | 1.54 | 1.54 | -5.52% | 56,441 |
| Nov 3, 2025 | 1.64 | 1.68 | 1.61 | 1.63 | 1.63 | -5.01% | 61,560 |
| Oct 31, 2025 | 1.66 | 1.72 | 1.60 | 1.72 | 1.72 | 10.28% | 86,300 |
| Oct 30, 2025 | 1.65 | 1.70 | 1.53 | 1.56 | 1.56 | -6.15% | 52,660 |
| Oct 29, 2025 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.72% | 424,052 |
| Oct 28, 2025 | 1.79 | 1.81 | 1.72 | 1.72 | 1.72 | -3.48% | 271,553 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.72 | 1.78 | 1.78 | 2.18% | 270,582 |
| Oct 24, 2025 | 1.73 | 1.85 | 1.73 | 1.75 | 1.75 | -0.80% | 324,079 |
| Oct 23, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | 2.44% | 36,683 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.69 | 1.72 | 1.72 | -7.53% | 258,089 |
| Oct 21, 2025 | 1.85 | 1.90 | 1.80 | 1.86 | 1.86 | 3.11% | 100,336 |
| Oct 20, 2025 | 1.80 | 1.88 | 1.78 | 1.80 | 1.80 | 2.50% | 153,155 |
| Oct 17, 2025 | 1.81 | 1.83 | 1.67 | 1.76 | 1.76 | -4.77% | 230,095 |
| Oct 16, 2025 | 1.83 | 1.86 | 1.79 | 1.85 | 1.85 | 4.29% | 67,222 |
| Oct 15, 2025 | 1.80 | 1.86 | 1.77 | 1.77 | 1.77 | -2.43% | 59,490 |
| Oct 14, 2025 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | -1.20% | 204,155 |
| Oct 13, 2025 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 4.91% | 49,924 |
| Oct 10, 2025 | 1.91 | 1.91 | 1.75 | 1.75 | 1.75 | -7.51% | 13,650 |
| Oct 9, 2025 | 1.91 | 1.93 | 1.85 | 1.89 | 1.89 | -1.87% | 45,545 |
| Oct 8, 2025 | 1.92 | 1.96 | 1.89 | 1.93 | 1.93 | 1.37% | 89,679 |
| Oct 7, 2025 | 1.88 | 1.90 | 1.82 | 1.90 | 1.90 | -0.21% | 61,492 |
| Oct 6, 2025 | 1.88 | 1.95 | 1.86 | 1.91 | 1.91 | 3.03% | 91,830 |
| Oct 3, 2025 | 1.87 | 1.91 | 1.85 | 1.85 | 1.85 | -0.96% | 17,876 |
| Oct 2, 2025 | 1.86 | 1.87 | 1.81 | 1.87 | 1.87 | 2.75% | 37,925 |
| Oct 1, 2025 | 1.80 | 1.84 | 1.77 | 1.82 | 1.82 | 4.36% | 18,864 |
| Sep 30, 2025 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | -4.50% | 19,805 |
| Sep 29, 2025 | 1.90 | 1.92 | 1.80 | 1.82 | 1.82 | -2.04% | 71,491 |
| Sep 26, 2025 | 1.94 | 2.06 | 1.81 | 1.86 | 1.86 | 0.11% | 57,222 |
| Sep 25, 2025 | 2.30 | 2.30 | 1.80 | 1.86 | 1.86 | -17.33% | 91,435 |
| Sep 24, 2025 | 2.06 | 2.39 | 2.06 | 2.25 | 2.25 | 8.96% | 239,761 |
| Sep 23, 2025 | 2.10 | 2.17 | 2.06 | 2.07 | 2.07 | 0.73% | 64,050 |