Deufol SE (HAM:DE10)
Germany · Delayed Price · Currency is EUR 4.060
+0.020 (0.50%)
At close: Jul 24, 2026
Deufol SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 223 |
| Jul 23, 2026 | 4.04 | 4.20 | 4.04 | 4.04 | 4.04 | -0.49% | 2,415 |
| Jul 22, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 30 |
| Jul 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 1,012 |
| Jul 20, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | 200 |
| Jul 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 26 |
| Jul 16, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 8 |
| Jul 15, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | - | 560 |
| Jul 14, 2026 | 4.04 | 4.20 | 4.04 | 4.10 | 4.10 | 1.49% | 681 |
| Jul 13, 2026 | 4.10 | 4.20 | 4.04 | 4.04 | 4.04 | -3.81% | 2,008 |
| Jul 10, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 1,100 |
| Jul 9, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 1.94% | 58 |
| Jul 8, 2026 | 4.10 | 4.20 | 4.10 | 4.12 | 4.12 | -1.90% | 130 |
| Jul 7, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | -4.11% | 500 |
| Jul 6, 2026 | 4.04 | 4.38 | 4.04 | 4.38 | 4.38 | 8.42% | 1,283 |
| Jul 3, 2026 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | -4.27% | 1,004 |
| Jul 2, 2026 | 4.22 | 4.30 | 4.22 | 4.22 | 4.22 | - | 576 |
| Jul 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jun 30, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.42% | 10 |
| Jun 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 131 |
| Jun 26, 2026 | 4.22 | 4.30 | 4.22 | 4.24 | 4.24 | -4.93% | 29 |
| Jun 25, 2026 | 4.22 | 4.46 | 4.22 | 4.46 | 4.46 | 0.90% | 390 |
| Jun 24, 2026 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | 2.79% | 1,332 |
| Jun 23, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | - | 974 |
| Jun 22, 2026 | 4.46 | 4.46 | 4.24 | 4.30 | 4.30 | - | 1,600 |
| Jun 19, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | -0.92% | 14 |
| Jun 18, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | - | 359 |
| Jun 17, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 2.36% | 2,154 |
| Jun 16, 2026 | 4.22 | 4.30 | 4.22 | 4.24 | 4.24 | -1.85% | 22 |
| Jun 15, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 1.89% | 18 |
| Jun 12, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | 4 |
| Jun 11, 2026 | 4.22 | 4.40 | 4.22 | 4.26 | 4.26 | 0.47% | 1,030 |
| 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 |