Dermapharm Holding SE (LON:0A5J)
London · Delayed Price · Currency is GBP · Price in EUR 32.33
+0.08 (0.23%)
At close: Aug 11, 2025
Dermapharm Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 34.68 | 34.85 | 34.25 | 34.25 | 34.25 | -1.01% | 8,816 |
| Jul 17, 2025 | 34.53 | 34.90 | 34.45 | 34.60 | 34.60 | -0.29% | 15 |
| Jul 16, 2025 | 34.70 | 34.85 | 34.40 | 34.70 | 34.70 | 0.14% | 676 |
| Jul 15, 2025 | 34.70 | 35.05 | 34.65 | 34.65 | 34.65 | 0.87% | 681 |
| Jul 14, 2025 | 34.08 | 34.50 | 34.10 | 34.35 | 34.35 | -0.15% | 998 |
| Jul 11, 2025 | 34.80 | 34.80 | 34.15 | 34.40 | 34.40 | -1.85% | 160 |
| Jul 10, 2025 | 35.10 | 35.30 | 34.90 | 35.05 | 35.05 | 0.14% | 953 |
| Jul 9, 2025 | 34.95 | 35.15 | 34.93 | 35.00 | 35.00 | -0.85% | 5,300 |
| Jul 8, 2025 | 35.05 | 35.30 | 34.75 | 35.30 | 35.30 | 1.00% | 1,016 |
| Jul 7, 2025 | 35.03 | 35.20 | 34.90 | 34.95 | 34.95 | -0.25% | 3,075 |
| Jul 4, 2025 | 35.08 | 35.50 | 34.95 | 35.04 | 35.04 | -0.60% | 21,257 |
| Jul 3, 2025 | 34.90 | 35.35 | 34.75 | 35.25 | 35.25 | 0.82% | 106,620 |
| Jul 2, 2025 | 35.05 | 35.20 | 34.95 | 34.96 | 34.96 | 0.21% | 5,558 |
| Jul 1, 2025 | 34.70 | 35.10 | 34.45 | 34.89 | 34.89 | -0.14% | 9,075 |
| Jun 30, 2025 | 34.60 | 35.10 | 34.50 | 34.94 | 34.94 | 1.40% | 16,055 |
| Jun 27, 2025 | 34.55 | 34.85 | 34.46 | 34.46 | 34.46 | -0.85% | 15,573 |
| Jun 26, 2025 | 34.70 | 34.95 | 34.60 | 34.75 | 33.86 | 0.14% | 480 |
| Jun 25, 2025 | 33.93 | 34.70 | 33.80 | 34.70 | 33.81 | 2.06% | 164,310 |
| Jun 24, 2025 | 33.78 | 34.05 | 33.75 | 34.00 | 33.13 | 1.00% | 34,752 |
| Jun 23, 2025 | 33.53 | 33.75 | 33.50 | 33.66 | 32.80 | -0.70% | 541 |
| Jun 20, 2025 | 34.58 | 34.70 | 33.90 | 33.90 | 33.03 | -2.02% | 2,670 |
| Jun 19, 2025 | 34.38 | 34.85 | 34.60 | 34.60 | 33.71 | 0.14% | 5,161 |
| Jun 18, 2025 | 35.03 | 34.85 | 34.55 | 34.55 | 33.66 | -1.77% | 13,996 |
| Jun 17, 2025 | 35.43 | 35.50 | 35.10 | 35.17 | 34.27 | -1.89% | 80 |
| Jun 16, 2025 | 35.45 | 35.90 | 35.15 | 35.85 | 34.93 | 0.70% | 176 |
| Jun 13, 2025 | 35.18 | 35.90 | 34.95 | 35.60 | 34.68 | 0.17% | 3,527 |
| Jun 12, 2025 | 35.45 | 35.60 | 35.30 | 35.54 | 34.63 | -0.31% | 1,027 |
| Jun 11, 2025 | 36.15 | 36.35 | 35.65 | 35.65 | 34.73 | -2.12% | 2,343 |
| Jun 10, 2025 | 36.88 | 37.10 | 36.23 | 36.42 | 35.49 | -1.43% | 1,511 |
| Jun 9, 2025 | 37.05 | 37.05 | 36.60 | 36.95 | 36.00 | -0.54% | 867 |
| Jun 6, 2025 | 36.95 | 37.15 | 37.15 | 37.15 | 36.19 | 1.50% | 110 |
| Jun 5, 2025 | 35.35 | 37.40 | 35.40 | 36.60 | 35.66 | 4.13% | 3,167 |