Deufol SE (HAM:DE10)
Germany · Delayed Price · Currency is EUR 4.400
-0.020 (-0.45%)
At close: May 20, 2026
Deufol SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Mar 26, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | 2.08% | 780 |
| Mar 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 24, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -0.41% | 700 |
| Mar 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | 725 |
| Mar 20, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 200 |
| Mar 19, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -3.60% | 1 |
| Mar 18, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 5.49% | 640 |
| Mar 17, 2026 | 4.90 | 5.00 | 4.74 | 4.74 | 4.74 | 0.85% | 634 |
| Mar 16, 2026 | 4.86 | 5.00 | 4.70 | 4.70 | 4.70 | -4.08% | 775 |
| Mar 13, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 580 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -3.85% | 9 |
| Mar 11, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 40 |
| Mar 10, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 28 |
| Mar 9, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 702 |