DeFi Technologies Inc. (FRA:R9B)
Germany · Delayed Price · Currency is EUR 2.310
-0.170 (-6.85%)
At close: Aug 1, 2025, 10:00 PM CET
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.36 | 2.38 | 2.28 | 2.31 | - | -6.85% | - |
| Jul 31, 2025 | 2.47 | 2.50 | 2.40 | 2.48 | - | 0.81% | 250 |
| Jul 30, 2025 | 2.42 | 2.47 | 2.41 | 2.46 | - | 1.03% | - |
| Jul 29, 2025 | 2.53 | 2.57 | 2.42 | 2.44 | - | -4.51% | - |
| Jul 28, 2025 | 2.46 | 2.59 | 2.46 | 2.55 | - | 3.03% | 350 |
| Jul 25, 2025 | 2.59 | 2.61 | 2.44 | 2.48 | - | -3.32% | 2,000 |
| Jul 24, 2025 | 2.64 | 2.72 | 2.55 | 2.56 | - | -4.30% | 1,000 |
| Jul 23, 2025 | 2.74 | 2.76 | 2.68 | 2.68 | - | 0.75% | - |
| Jul 22, 2025 | 2.80 | 2.85 | 2.66 | 2.66 | - | -7.01% | - |
| Jul 21, 2025 | 2.77 | 2.89 | 2.77 | 2.86 | - | 1.24% | - |
| Jul 18, 2025 | 2.89 | 2.94 | 2.80 | 2.82 | - | 0.53% | - |
| Jul 17, 2025 | 2.91 | 2.98 | 2.81 | 2.81 | - | -1.06% | - |
| Jul 16, 2025 | 2.87 | 2.91 | 2.80 | 2.84 | - | 1.25% | - |
| Jul 15, 2025 | 2.83 | 2.93 | 2.76 | 2.80 | - | -2.61% | 1,000 |
| Jul 14, 2025 | 2.67 | 3.02 | 2.67 | 2.88 | - | 11.65% | 12,100 |
| Jul 11, 2025 | 2.59 | 2.63 | 2.53 | 2.58 | - | 2.39% | - |
| Jul 10, 2025 | 2.45 | 2.52 | 2.42 | 2.52 | - | 3.29% | - |
| Jul 9, 2025 | 2.51 | 2.53 | 2.43 | 2.44 | - | 0.83% | - |
| Jul 8, 2025 | 2.47 | 2.48 | 2.42 | 2.42 | - | -0.82% | - |
| Jul 7, 2025 | 2.66 | 2.66 | 2.42 | 2.44 | - | -5.98% | - |
| Jul 4, 2025 | 2.65 | 2.68 | 2.58 | 2.59 | - | -2.81% | 105 |
| Jul 3, 2025 | 2.54 | 2.73 | 2.52 | 2.67 | - | 11.04% | - |
| Jul 2, 2025 | 2.42 | 2.43 | 2.38 | 2.40 | - | -0.83% | - |
| Jul 1, 2025 | 2.49 | 2.49 | 2.38 | 2.42 | - | -3.97% | - |
| Jun 30, 2025 | 2.39 | 2.53 | 2.39 | 2.52 | - | 4.78% | - |
| Jun 27, 2025 | 2.49 | 2.50 | 2.41 | 2.41 | - | -2.24% | - |
| Jun 26, 2025 | 2.47 | 2.55 | 2.42 | 2.46 | - | -2.19% | - |
| Jun 25, 2025 | 2.59 | 2.67 | 2.48 | 2.52 | - | -0.98% | 530 |
| Jun 24, 2025 | 2.61 | 2.67 | 2.52 | 2.54 | - | 7.17% | - |
| Jun 23, 2025 | 2.31 | 2.44 | 2.28 | 2.37 | - | -0.21% | - |
| Jun 20, 2025 | 2.39 | 2.53 | 2.38 | 2.38 | - | 0.42% | - |
| Jun 19, 2025 | 2.43 | 2.43 | 2.36 | 2.37 | - | -2.07% | - |
| Jun 18, 2025 | 2.43 | 2.44 | 2.30 | 2.42 | - | -1.23% | - |
| Jun 17, 2025 | 2.49 | 2.49 | 2.42 | 2.45 | - | 0.20% | - |
| Jun 16, 2025 | 2.54 | 2.68 | 2.43 | 2.44 | - | -5.06% | - |
| Jun 13, 2025 | 2.41 | 2.57 | 2.38 | 2.57 | - | 0.19% | - |
| Jun 12, 2025 | 2.75 | 2.80 | 2.56 | 2.57 | - | -7.73% | - |
| Jun 11, 2025 | 2.92 | 2.92 | 2.73 | 2.78 | - | -3.47% | - |
| Jun 10, 2025 | 3.00 | 3.05 | 2.88 | 2.88 | - | -2.54% | - |
| Jun 9, 2025 | 2.94 | 3.06 | 2.92 | 2.96 | - | 0.85% | - |
| Jun 6, 2025 | 2.84 | 2.95 | 2.72 | 2.93 | - | 6.16% | - |
| Jun 5, 2025 | 2.98 | 3.03 | 2.76 | 2.76 | - | -7.54% | - |
| Jun 4, 2025 | 3.06 | 3.09 | 2.98 | 2.99 | - | -1.32% | - |
| Jun 3, 2025 | 3.00 | 3.10 | 2.96 | 3.03 | - | -1.31% | - |
| Jun 2, 2025 | 3.14 | 3.14 | 3.04 | 3.07 | - | 5.51% | - |
| May 30, 2025 | 3.00 | 3.07 | 2.91 | 2.91 | - | -3.65% | 15 |
| May 29, 2025 | 3.34 | 3.37 | 3.02 | 3.02 | - | -6.22% | - |
| May 28, 2025 | 3.33 | 3.34 | 3.22 | 3.22 | - | -3.02% | - |
| May 27, 2025 | 3.18 | 3.32 | 3.11 | 3.32 | - | 3.59% | 1,400 |
| May 26, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | - | -0.47% | 1,000 |