DeFi Technologies Inc. (FRA:R9B)
Germany · Delayed Price · Currency is EUR 1.726
-0.050 (-2.82%)
Last updated: Sep 4, 2025, 8:00 AM CET
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 2.16 | 2.16 | 1.98 | 2.05 | 2.05 | -3.53% | 84,764 |
| Sep 19, 2025 | 2.26 | 2.30 | 2.13 | 2.13 | 2.13 | -8.21% | 11,514 |
| Sep 18, 2025 | 2.22 | 2.32 | 2.20 | 2.32 | 2.32 | 9.20% | 128,852 |
| Sep 17, 2025 | 2.22 | 2.23 | 2.12 | 2.12 | 2.12 | -5.15% | 45,395 |
| Sep 16, 2025 | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | 2.76% | 91,267 |
| Sep 15, 2025 | 2.28 | 2.32 | 2.15 | 2.18 | 2.18 | 2.11% | 52,043 |
| Sep 12, 2025 | 2.07 | 2.25 | 2.04 | 2.13 | 2.13 | 7.36% | 111,471 |
| Sep 11, 2025 | 1.89 | 1.99 | 1.85 | 1.98 | 1.98 | 7.83% | 85,113 |
| Sep 10, 2025 | 1.79 | 1.91 | 1.78 | 1.84 | 1.84 | 4.66% | 86,490 |
| Sep 9, 2025 | 1.79 | 1.83 | 1.76 | 1.76 | 1.76 | -2.22% | 41,500 |
| Sep 8, 2025 | 1.76 | 1.80 | 1.71 | 1.80 | 1.80 | 3.93% | 58,998 |
| Sep 5, 2025 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | 1.76% | 21,780 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -3.95% | 14,773 |
| Sep 3, 2025 | 1.83 | 1.86 | 1.77 | 1.77 | 1.77 | 0.11% | 25,410 |
| Sep 2, 2025 | 1.84 | 1.85 | 1.77 | 1.77 | 1.77 | -1.34% | 22,401 |
| Sep 1, 2025 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 0.79% | 35,830 |
| Aug 29, 2025 | 1.82 | 1.86 | 1.78 | 1.78 | 1.78 | -4.92% | 34,600 |
| Aug 28, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | -0.85% | 9,900 |
| Aug 27, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | 1.95% | 10,390 |
| Aug 26, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -3.44% | 3,415 |
| Aug 25, 2025 | 1.91 | 1.95 | 1.87 | 1.92 | 1.92 | -1.44% | 17,720 |
| Aug 22, 2025 | 1.86 | 1.97 | 1.83 | 1.94 | 1.94 | 6.70% | 39,150 |
| Aug 21, 2025 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -0.76% | 20,155 |
| Aug 20, 2025 | 1.86 | 1.89 | 1.75 | 1.84 | 1.84 | -0.33% | 36,387 |
| Aug 19, 2025 | 1.91 | 1.95 | 1.84 | 1.84 | 1.84 | -3.46% | 89,243 |
| Aug 18, 2025 | 2.01 | 2.05 | 1.84 | 1.91 | 1.91 | -5.54% | 37,280 |
| Aug 15, 2025 | 2.20 | 2.20 | 1.91 | 2.02 | 2.02 | -9.01% | 98,034 |
| Aug 14, 2025 | 2.16 | 2.24 | 2.13 | 2.22 | 2.22 | 3.02% | 32,909 |
| Aug 13, 2025 | 2.24 | 2.29 | 2.16 | 2.16 | 2.16 | -4.65% | 31,100 |
| Aug 12, 2025 | 2.45 | 2.52 | 2.13 | 2.26 | 2.26 | -7.00% | 59,777 |
| Aug 11, 2025 | 2.33 | 2.54 | 2.33 | 2.43 | 2.43 | 8.97% | 40,918 |
| Aug 8, 2025 | 2.21 | 2.24 | 2.18 | 2.23 | 2.23 | 0.68% | 19,000 |
| Aug 7, 2025 | 2.24 | 2.32 | 2.20 | 2.22 | 2.22 | -0.23% | 31,825 |
| Aug 6, 2025 | 2.25 | 2.25 | 2.16 | 2.22 | 2.22 | 0.91% | 41,541 |
| Aug 5, 2025 | 2.32 | 2.35 | 2.20 | 2.20 | 2.20 | -5.58% | 46,030 |
| Aug 4, 2025 | 2.33 | 2.39 | 2.33 | 2.33 | 2.33 | 2.64% | 8,390 |
| Aug 1, 2025 | 2.37 | 2.37 | 2.23 | 2.27 | 2.27 | -5.42% | 282,380 |
| Jul 31, 2025 | 2.48 | 2.50 | 2.40 | 2.40 | 2.40 | -3.03% | 31,990 |
| Jul 30, 2025 | 2.41 | 2.48 | 2.40 | 2.48 | 2.48 | 1.02% | 16,260 |
| Jul 29, 2025 | 2.53 | 2.57 | 2.44 | 2.45 | 2.45 | -2.78% | 51,892 |
| Jul 28, 2025 | 2.49 | 2.60 | 2.49 | 2.52 | 2.52 | 3.28% | 36,810 |
| Jul 25, 2025 | 2.62 | 2.62 | 2.40 | 2.44 | 2.44 | -11.27% | 21,358 |
| Jul 24, 2025 | 2.67 | 2.75 | 2.55 | 2.75 | 2.75 | 1.29% | 35,622 |
| Jul 23, 2025 | 2.73 | 2.75 | 2.70 | 2.72 | 2.72 | -0.55% | 3,927 |