Dermapharm Holding SE (LON:0A5J)
London · Delayed Price · Currency is GBP · Price in EUR 39.53
+0.57 (1.48%)
At close: Sep 4, 2026
LON:0A5J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 37.20 | 39.53 | 38.70 | 39.53 | 39.53 | 1.48% | 6,819 |
| Sep 3, 2026 | 38.30 | 39.35 | 38.30 | 38.95 | 38.95 | 1.17% | 25,315 |
| Sep 2, 2026 | 40.05 | 38.95 | 38.50 | 38.50 | 38.50 | -1.28% | 825 |
| Sep 1, 2026 | 40.25 | 39.45 | 38.95 | 39.00 | 39.00 | -0.82% | 958 |
| Aug 31, 2026 | 39.20 | 39.45 | 39.10 | 39.32 | 39.32 | -1.08% | 1,077 |
| Aug 28, 2026 | 41.33 | 40.40 | 39.55 | 39.75 | 39.75 | -0.60% | 12,981 |
| Aug 27, 2026 | 38.75 | 40.40 | 39.25 | 39.99 | 39.99 | -0.77% | 7,918 |
| Aug 26, 2026 | 40.28 | 41.65 | 40.25 | 40.30 | 40.30 | -3.01% | 5,747 |
| Aug 25, 2026 | 37.28 | 42.15 | 39.50 | 41.55 | 41.55 | 4.53% | 20,135 |
| Aug 24, 2026 | 39.63 | 40.00 | 39.60 | 39.75 | 39.75 | -0.25% | 15,145 |
| Aug 21, 2026 | 39.83 | 39.90 | 39.35 | 39.85 | 39.85 | -0.25% | 649 |
| Aug 20, 2026 | 40.33 | 41.25 | 39.80 | 39.95 | 39.95 | -1.11% | 273 |
| Aug 19, 2026 | 41.28 | 40.40 | 39.90 | 40.40 | 40.40 | 1.13% | 498 |
| Aug 18, 2026 | 42.18 | 40.25 | 39.50 | 39.95 | 39.95 | 0.63% | 36,624 |
| Aug 17, 2026 | 41.03 | 39.70 | 39.50 | 39.70 | 39.70 | 0.31% | 491 |
| Aug 14, 2026 | 40.00 | 39.80 | 39.00 | 39.58 | 39.58 | -0.87% | 8,814 |
| Aug 13, 2026 | 40.40 | 40.25 | 39.85 | 39.92 | 39.92 | -0.57% | 1,067 |
| Aug 12, 2026 | 41.23 | 40.25 | 39.95 | 40.15 | 40.15 | 0.25% | 358 |
| Aug 11, 2026 | 41.58 | 40.55 | 39.98 | 40.05 | 40.05 | -1.05% | 2,337 |
| Aug 10, 2026 | 41.90 | 41.45 | 40.40 | 40.48 | 40.48 | -0.43% | 1,548 |
| Aug 7, 2026 | 41.80 | 41.30 | 40.60 | 40.65 | 40.65 | -0.73% | 398 |
| Aug 6, 2026 | 42.15 | 41.20 | 40.85 | 40.95 | 40.95 | -0.61% | 339 |
| Aug 5, 2026 | 41.58 | 41.50 | 41.15 | 41.20 | 41.20 | -0.63% | 10,195 |
| Aug 4, 2026 | 40.95 | 41.50 | 41.25 | 41.46 | 41.46 | 0.88% | 8,253 |
| Aug 3, 2026 | 41.70 | 41.35 | 40.90 | 41.10 | 41.10 | 0.37% | 828 |
| Jul 31, 2026 | 41.83 | 42.00 | 40.95 | 40.95 | 40.95 | -2.50% | 754 |
| Jul 30, 2026 | 44.43 | 42.65 | 41.95 | 42.00 | 42.00 | -2.33% | 468 |
| Jul 29, 2026 | 41.50 | 43.15 | 42.10 | 43.00 | 43.00 | 3.24% | 293 |
| Jul 28, 2026 | 40.95 | 41.85 | 41.10 | 41.65 | 41.65 | 1.96% | 4,187 |
| Jul 27, 2026 | 41.80 | 41.33 | 40.30 | 40.85 | 40.85 | 1.49% | 855 |
| Jul 24, 2026 | 41.55 | 40.50 | 40.00 | 40.25 | 40.25 | -1.23% | 3,768 |
| Jul 23, 2026 | 41.53 | 40.90 | 40.05 | 40.75 | 40.75 | - | 1,761 |
| Jul 22, 2026 | 42.30 | 41.55 | 40.10 | 40.75 | 40.75 | -2.15% | 431 |
| Jul 21, 2026 | 43.75 | 42.30 | 41.45 | 41.65 | 41.65 | -1.54% | 2,446 |
| Jul 20, 2026 | 43.65 | 43.35 | 42.15 | 42.30 | 42.30 | -0.94% | 6,087 |
| Jul 17, 2026 | 40.43 | 43.85 | 41.50 | 42.70 | 42.70 | -2.06% | 3,132 |
| Jul 16, 2026 | 42.05 | 43.60 | 43.35 | 43.60 | 43.60 | 0.23% | 92 |
| Jul 15, 2026 | 45.08 | 44.55 | 42.85 | 43.50 | 43.50 | 0.46% | 1,993 |
| Jul 14, 2026 | 43.50 | 44.25 | 42.35 | 43.30 | 43.30 | -3.11% | 3,892 |
| Jul 13, 2026 | 45.73 | 45.45 | 44.60 | 44.69 | 44.69 | -3.48% | 884 |
| Jul 10, 2026 | 45.88 | 46.30 | 45.73 | 46.30 | 46.30 | 1.70% | 4,095 |
| Jul 9, 2026 | 46.98 | 46.75 | 45.53 | 45.53 | 45.53 | -2.62% | 1,181 |
| Jul 8, 2026 | 47.15 | 47.45 | 46.75 | 46.75 | 46.75 | -0.85% | 24 |
| Jul 7, 2026 | 46.88 | 47.35 | 46.60 | 47.15 | 47.15 | 0.75% | 1,558 |
| Jul 6, 2026 | 48.55 | 47.48 | 46.75 | 46.80 | 46.80 | -1.58% | 1,772 |
| Jul 3, 2026 | 46.98 | 47.65 | 47.00 | 47.55 | 47.55 | 1.28% | 482 |
| Jul 2, 2026 | 44.48 | 47.05 | 45.70 | 46.95 | 46.95 | 0.97% | 752 |
| Jul 1, 2026 | 45.68 | 46.50 | 46.15 | 46.50 | 46.50 | -1.38% | 233 |
| Jun 30, 2026 | 44.65 | 48.05 | 47.15 | 47.15 | 47.15 | 0.43% | 1,394 |
| Jun 29, 2026 | 45.03 | 47.65 | 46.95 | 46.95 | 46.95 | -0.19% | 240 |