Deufol SE (HAM:DE10)
Germany · Delayed Price · Currency is EUR 4.040
-0.100 (-2.42%)
At close: Sep 24, 2026
Deufol SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.12 | 4.14 | 4.04 | 4.04 | 4.04 | -2.42% | 8,077 |
| Sep 23, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.96% | 40 |
| Sep 22, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 0.97% | 75 |
| Sep 21, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | - | 22 |
| Sep 18, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | - | 212 |
| Sep 17, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 73 |
| Sep 16, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 338 |
| Sep 15, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | 4,019 |
| Sep 14, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 5,001 |
| Sep 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Sep 10, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 1.95% | 3 |
| Sep 9, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | - | 20 |
| Sep 8, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | 1,020 |
| Sep 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 60 |
| Sep 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 5 |
| Sep 2, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -0.98% | 30 |
| Sep 1, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -2.38% | 502 |
| Aug 31, 2026 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | 5.00% | 3,050 |
| Aug 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 330 |
| Aug 27, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 640 |
| Aug 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 4,222 |
| Aug 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Aug 24, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 2.50% | 60 |
| Aug 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Aug 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 1,616 |
| Aug 19, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -0.98% | 810 |
| Aug 18, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | -0.49% | 25 |
| Aug 17, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 1.48% | 1,022 |
| Aug 14, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | - | 80 |
| Aug 13, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 530 |
| Aug 12, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | 110 |
| Aug 11, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 1.00% | 2,901 |
| Aug 10, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.99% | 1,821 |
| Aug 7, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 48 |
| Aug 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 23 |
| Aug 5, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | - | 22 |
| Aug 4, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | 31 |
| Aug 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | 141 |
| Jul 31, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 3.96% | 175 |
| Jul 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Jul 29, 2026 | 4.04 | 4.20 | 4.04 | 4.10 | 4.10 | - | 4,590 |
| Jul 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 151 |
| Jul 27, 2026 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | 0.99% | 794 |
| 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 |