Dermapharm Holding SE (LON:0A5J)
London · Delayed Price · Currency is GBP · Price in EUR 32.05
0.00 (0.00%)
At close: Sep 26, 2025
Dermapharm Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.08 | 32.20 | 32.00 | 32.05 | 32.05 | - | 923 |
| Sep 25, 2025 | 32.18 | 32.20 | 31.85 | 32.05 | 32.05 | -0.31% | 1,415 |
| Sep 24, 2025 | 32.10 | 32.15 | 32.15 | 32.15 | 32.15 | 0.16% | 20 |
| Sep 23, 2025 | 32.45 | 32.50 | 32.00 | 32.10 | 32.10 | -2.13% | 20,299 |
| Sep 22, 2025 | 33.38 | 33.30 | 32.80 | 32.80 | 32.80 | -1.20% | 43,910 |
| Sep 19, 2025 | 32.73 | 33.35 | 33.00 | 33.20 | 33.20 | 0.61% | 10,076 |
| Sep 18, 2025 | 32.70 | 33.00 | 32.65 | 33.00 | 33.00 | 1.54% | 170,082 |
| Sep 17, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.76% | 674 |
| Sep 16, 2025 | 32.75 | 32.75 | 32.45 | 32.75 | 32.75 | 0.67% | 1,348 |
| Sep 15, 2025 | 32.88 | 32.95 | 32.53 | 32.53 | 32.53 | -0.67% | 854 |
| Sep 12, 2025 | 32.88 | 32.85 | 32.75 | 32.75 | 32.75 | -0.46% | 65 |
| Sep 11, 2025 | 33.03 | 33.15 | 32.90 | 32.90 | 32.90 | 0.15% | 2 |
| Sep 10, 2025 | 32.98 | 32.90 | 32.80 | 32.85 | 32.85 | -0.15% | 65 |
| Sep 9, 2025 | 33.03 | 33.05 | 32.90 | 32.90 | 32.90 | -0.15% | 1,624 |
| Sep 8, 2025 | 33.25 | 33.40 | 32.95 | 32.95 | 32.95 | -0.30% | 410 |
| Sep 5, 2025 | 33.23 | 33.15 | 32.60 | 33.05 | 33.05 | - | 788 |
| Sep 4, 2025 | 32.85 | 33.15 | 32.80 | 33.05 | 33.05 | 0.15% | 1,269 |
| Sep 3, 2025 | 32.78 | 33.20 | 33.00 | 33.00 | 33.00 | 0.15% | 20,124 |
| Sep 2, 2025 | 33.10 | 33.05 | 32.95 | 32.95 | 32.95 | -0.15% | 109 |
| Sep 1, 2025 | 33.05 | 33.10 | 32.90 | 33.00 | 33.00 | - | 448 |
| Aug 29, 2025 | 33.00 | 33.30 | 32.90 | 33.00 | 33.00 | -0.30% | 1,650 |
| Aug 28, 2025 | 34.43 | 33.50 | 32.65 | 33.10 | 33.10 | -5.29% | 2,633 |
| Aug 27, 2025 | 34.25 | 35.25 | 34.20 | 34.95 | 34.95 | 4.42% | 3,937 |
| Aug 26, 2025 | 33.43 | 33.70 | 32.95 | 33.47 | 33.47 | -0.24% | 19,392 |
| Aug 25, 2025 | 33.40 | 33.90 | 33.40 | 33.55 | 33.55 | -0.52% | 799 |
| Aug 22, 2025 | 33.93 | 33.70 | 33.50 | 33.73 | 33.73 | -0.35% | 614 |
| Aug 21, 2025 | 33.88 | 34.00 | 33.65 | 33.85 | 33.85 | -0.09% | 1,427 |
| Aug 20, 2025 | 33.45 | 34.00 | 33.45 | 33.88 | 33.88 | 0.52% | 869 |
| Aug 19, 2025 | 33.70 | 34.00 | 33.45 | 33.70 | 33.70 | 1.45% | 14,425 |
| Aug 18, 2025 | 32.60 | 33.75 | 32.80 | 33.22 | 33.22 | 1.31% | 4,779 |
| Aug 15, 2025 | 33.00 | 33.10 | 32.70 | 32.79 | 32.79 | -0.19% | 411 |
| Aug 14, 2025 | 32.58 | 33.25 | 32.50 | 32.85 | 32.85 | 0.77% | 1,528 |
| Aug 13, 2025 | 32.45 | 32.60 | 32.40 | 32.60 | 32.60 | 1.29% | 709 |
| Aug 12, 2025 | 32.53 | 32.65 | 32.19 | 32.19 | 32.19 | -0.26% | 163 |
| Aug 11, 2025 | 31.98 | 32.30 | 32.15 | 32.27 | 32.27 | 0.06% | 469 |
| Aug 8, 2025 | 32.35 | 32.60 | 32.15 | 32.25 | 32.25 | - | 220 |
| Aug 7, 2025 | 32.30 | 32.60 | 32.00 | 32.25 | 32.25 | -0.31% | 2,028 |
| Aug 6, 2025 | 33.43 | 33.20 | 31.95 | 32.35 | 32.35 | -2.89% | 17,617 |
| Aug 5, 2025 | 33.43 | 33.40 | 33.20 | 33.31 | 33.31 | -0.63% | 33,899 |
| Aug 4, 2025 | 33.35 | 33.73 | 33.15 | 33.52 | 33.52 | 1.13% | 3,375 |
| Aug 1, 2025 | 33.30 | 33.90 | 33.10 | 33.15 | 33.15 | -0.75% | 2,596 |
| Jul 31, 2025 | 34.43 | 34.50 | 33.40 | 33.40 | 33.40 | -3.33% | 297 |
| Jul 30, 2025 | 35.35 | 35.35 | 34.55 | 34.55 | 34.55 | -2.39% | 313 |
| Jul 29, 2025 | 35.43 | 35.55 | 35.20 | 35.40 | 35.40 | 0.02% | 1,474 |
| Jul 28, 2025 | 35.40 | 35.60 | 35.25 | 35.39 | 35.39 | 0.68% | 2,473 |
| Jul 25, 2025 | 35.18 | 35.55 | 35.00 | 35.15 | 35.15 | -0.39% | 852 |
| Jul 24, 2025 | 34.70 | 35.35 | 34.55 | 35.29 | 35.29 | 2.00% | 6,054 |
| Jul 23, 2025 | 33.90 | 34.65 | 33.80 | 34.60 | 34.60 | 1.60% | 2,816 |
| Jul 22, 2025 | 34.08 | 34.30 | 33.65 | 34.05 | 34.05 | 0.03% | 716 |
| Jul 21, 2025 | 34.30 | 34.50 | 33.95 | 34.04 | 34.04 | -0.61% | 2,941 |