DeFi Technologies Inc. (FRA:R9B)
Germany · Delayed Price · Currency is EUR 1.726
-0.050 (-2.82%)
At close: Sep 4, 2025
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.77 | 1.79 | 1.70 | 1.73 | - | -2.82% | - |
| Sep 3, 2025 | 1.84 | 1.86 | 1.78 | 1.78 | - | -1.22% | 200 |
| Sep 2, 2025 | 1.84 | 1.84 | 1.77 | 1.80 | - | -0.55% | - |
| Sep 1, 2025 | 1.76 | 1.81 | 1.74 | 1.81 | - | 0.78% | - |
| Aug 29, 2025 | 1.84 | 1.85 | 1.77 | 1.79 | - | -3.44% | - |
| Aug 28, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | - | -0.96% | - |
| Aug 27, 2025 | 1.90 | 1.93 | 1.87 | 1.88 | - | 1.19% | - |
| Aug 26, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | - | -1.80% | - |
| Aug 25, 2025 | 1.94 | 1.94 | 1.87 | 1.89 | - | -2.88% | - |
| Aug 22, 2025 | 1.86 | 1.96 | 1.84 | 1.94 | - | 8.24% | 600 |
| Aug 21, 2025 | 1.82 | 1.86 | 1.80 | 1.80 | - | - | - |
| Aug 20, 2025 | 1.86 | 1.89 | 1.77 | 1.80 | - | -1.97% | - |
| Aug 19, 2025 | 1.91 | 1.95 | 1.83 | 1.83 | - | -3.88% | - |
| Aug 18, 2025 | 1.97 | 2.04 | 1.84 | 1.91 | - | -1.95% | - |
| Aug 15, 2025 | 2.22 | 2.22 | 1.94 | 1.94 | - | -8.30% | - |
| Aug 14, 2025 | 2.18 | 2.25 | 2.11 | 2.12 | - | -1.85% | - |
| Aug 13, 2025 | 2.27 | 2.30 | 2.16 | 2.16 | - | -6.49% | - |
| Aug 12, 2025 | 2.47 | 2.52 | 2.31 | 2.31 | - | -6.10% | - |
| Aug 11, 2025 | 2.32 | 2.50 | 2.32 | 2.46 | - | 11.06% | - |
| Aug 8, 2025 | 2.21 | 2.25 | 2.19 | 2.22 | - | -1.12% | - |
| Aug 7, 2025 | 2.24 | 2.31 | 2.24 | 2.24 | - | 1.36% | - |
| Aug 6, 2025 | 2.25 | 2.25 | 2.18 | 2.21 | - | -2.00% | - |
| Aug 5, 2025 | 2.33 | 2.35 | 2.24 | 2.26 | - | -3.43% | - |
| Aug 4, 2025 | 2.33 | 2.40 | 2.33 | 2.34 | - | 1.08% | - |
| 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% | - |