Deufol SE (HAM:DE10)
Germany · Delayed Price · Currency is EUR 4.240
+0.020 (0.47%)
At close: Jun 10, 2026
Deufol SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 8 |
| Jun 9, 2026 | 4.22 | 4.30 | 4.22 | 4.22 | 4.22 | -0.47% | 280 |
| Jun 8, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.95% | 10 |
| Jun 5, 2026 | 4.44 | 4.44 | 4.14 | 4.20 | 4.20 | 0.96% | 441 |
| Jun 4, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | -4.15% | 502 |
| Jun 3, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 0.46% | 150 |
| Jun 2, 2026 | 4.24 | 4.60 | 4.24 | 4.32 | 4.32 | 1.89% | 501 |
| Jun 1, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -3.64% | 55 |
| May 29, 2026 | 4.30 | 4.40 | 4.26 | 4.40 | 4.40 | -0.45% | 3,002 |
| May 28, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | - | 656 |
| May 27, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 1.84% | 24 |
| May 26, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 11 |
| May 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| May 22, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -1.82% | 10 |
| May 21, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 8 |
| May 20, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -0.45% | 8 |
| May 19, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 0.45% | 119 |
| May 18, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 20 |
| May 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 160 |
| May 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| May 13, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 791 |
| May 12, 2026 | 4.24 | 4.50 | 4.24 | 4.50 | 4.50 | 6.13% | 2,500 |
| May 11, 2026 | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | -7.83% | 6,585 |
| May 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.60% | 200 |
| May 7, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 1.83% | 805 |
| May 6, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -0.46% | 2 |
| May 5, 2026 | 4.38 | 4.38 | 4.28 | 4.38 | 4.38 | - | 5,130 |
| May 4, 2026 | 4.46 | 4.52 | 4.38 | 4.38 | 4.38 | -2.67% | 11,115 |
| Apr 30, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | -8.16% | 14,749 |
| Apr 29, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 2.94% | 2,032 |
| Apr 28, 2026 | 4.74 | 4.94 | 4.74 | 4.76 | 4.76 | -0.83% | 1,024 |
| Apr 27, 2026 | 4.74 | 4.90 | 4.74 | 4.80 | 4.80 | 0.84% | 107 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | 750 |
| Apr 23, 2026 | 4.74 | 4.90 | 4.74 | 4.82 | 4.82 | 1.26% | 560 |
| Apr 22, 2026 | 4.76 | 4.90 | 4.74 | 4.76 | 4.76 | 0.42% | 2,375 |
| Apr 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Apr 20, 2026 | 4.92 | 4.96 | 4.90 | 4.90 | 4.90 | 2.51% | 2,272 |
| Apr 17, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 16 |
| Apr 16, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | -5.20% | 1,659 |
| Apr 15, 2026 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 4.60% | 3,255 |
| Apr 14, 2026 | 4.80 | 4.86 | 4.76 | 4.78 | 4.78 | -0.83% | 1,133 |
| Apr 13, 2026 | 4.74 | 5.00 | 4.74 | 4.82 | 4.82 | -5.49% | 5,622 |
| Apr 10, 2026 | 4.74 | 5.10 | 4.74 | 5.10 | 5.10 | 7.59% | 627 |
| Apr 9, 2026 | 4.72 | 5.10 | 4.72 | 4.74 | 4.74 | -0.42% | 410 |
| Apr 8, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | -0.83% | 10 |
| Apr 7, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 3.45% | 613 |
| Apr 2, 2026 | 4.62 | 4.94 | 4.62 | 4.64 | 4.64 | 0.87% | 340 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 26 |
| Mar 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | 300 |
| Mar 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |