DFDS A/S (LON:0RB3)
London · Delayed Price · Currency is GBP · Price in DKK 94.30
-5.55 (-5.56%)
At close: Feb 12, 2026
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 100.00 | 98.50 | 93.90 | 97.07 | 97.07 | -2.79% | 2,173 |
| Feb 11, 2026 | 105.10 | 104.00 | 98.25 | 99.85 | 99.85 | -5.29% | 1,222 |
| Feb 10, 2026 | 106.05 | 105.80 | 105.15 | 105.43 | 105.43 | -0.06% | 1,954 |
| Feb 9, 2026 | 105.20 | 106.00 | 104.91 | 105.49 | 105.49 | 2.24% | 2,688 |
| Feb 6, 2026 | 101.48 | 104.00 | 102.00 | 103.18 | 103.18 | 0.95% | 3,606 |
| Feb 5, 2026 | 102.08 | 102.70 | 101.50 | 102.21 | 102.21 | -0.86% | 2,496 |
| Feb 4, 2026 | 102.75 | 103.60 | 102.65 | 103.10 | 103.10 | 0.88% | 2,696 |
| Feb 3, 2026 | 103.35 | 103.50 | 102.20 | 102.20 | 102.20 | 1.04% | 1,186 |
| Feb 2, 2026 | 97.98 | 102.20 | 98.10 | 101.15 | 101.15 | 2.33% | 6,936 |
| Jan 30, 2026 | 98.48 | 99.30 | 97.65 | 98.85 | 98.85 | -0.28% | 918 |
| Jan 29, 2026 | 97.18 | 99.13 | 97.45 | 99.13 | 99.13 | 1.86% | 3,153 |
| Jan 28, 2026 | 96.90 | 97.55 | 97.20 | 97.33 | 97.33 | 0.73% | 395 |
| Jan 27, 2026 | 97.68 | 96.78 | 96.62 | 96.62 | 96.62 | -2.51% | 606 |
| Jan 26, 2026 | 96.20 | 99.11 | 96.30 | 99.11 | 99.11 | 2.43% | 3,762 |
| Jan 23, 2026 | 97.18 | 96.80 | 96.25 | 96.75 | 96.75 | -1.40% | 365 |
| Jan 22, 2026 | 99.45 | 98.85 | 97.90 | 98.12 | 98.12 | 0.22% | 1,254 |
| Jan 21, 2026 | 97.68 | 98.05 | 97.35 | 97.90 | 97.90 | -0.30% | 1,360 |
| Jan 20, 2026 | 97.88 | 99.40 | 98.20 | 98.20 | 98.20 | -0.46% | 522 |
| Jan 19, 2026 | 99.53 | 98.65 | 98.60 | 98.65 | 98.65 | -2.90% | 1,168 |
| Jan 16, 2026 | 100.63 | 101.60 | 100.60 | 101.60 | 101.60 | 3.21% | 2,924 |
| Jan 15, 2026 | 101.60 | 100.55 | 98.44 | 98.44 | 98.44 | -1.76% | 839 |
| Jan 14, 2026 | 101.28 | 101.20 | 100.20 | 100.20 | 100.20 | -0.27% | 419 |
| Jan 13, 2026 | 101.68 | 101.70 | 99.98 | 100.47 | 100.47 | 0.36% | 3,505 |
| Jan 12, 2026 | 100.53 | 101.20 | 99.18 | 100.11 | 100.11 | 1.20% | 5,899 |
| Jan 9, 2026 | 98.45 | 99.05 | 98.15 | 98.92 | 98.92 | 1.45% | 1,237 |
| Jan 8, 2026 | 98.48 | 97.70 | 97.15 | 97.51 | 97.50 | -0.70% | 1,857 |
| Jan 7, 2026 | 98.95 | 98.70 | 97.80 | 98.20 | 98.20 | 0.64% | 2,613 |
| Jan 6, 2026 | 97.68 | 97.57 | 96.20 | 97.57 | 97.57 | 1.16% | 502 |
| Jan 5, 2026 | 95.33 | 96.45 | 94.48 | 96.45 | 96.45 | 1.50% | 774 |
| Jan 2, 2026 | 95.08 | 95.03 | 94.58 | 95.03 | 95.03 | -0.34% | 361 |
| Dec 30, 2025 | 95.53 | 95.75 | 95.05 | 95.35 | 95.35 | 0.35% | 2,667 |
| Dec 29, 2025 | 95.43 | 95.60 | 95.02 | 95.02 | 95.02 | 0.18% | 1,393 |
| Dec 23, 2025 | 94.60 | 95.50 | 94.40 | 94.85 | 94.85 | 0.74% | 4,851 |
| Dec 22, 2025 | 95.03 | 95.15 | 94.10 | 94.15 | 94.15 | -1.19% | 1,191 |
| Dec 19, 2025 | 95.63 | 95.35 | 94.75 | 95.29 | 95.29 | 0.35% | 5,202 |
| Dec 18, 2025 | 95.63 | 95.55 | 94.95 | 94.95 | 94.95 | -1.44% | 2,874 |
| Dec 17, 2025 | 98.68 | 96.79 | 95.35 | 96.33 | 96.33 | -1.98% | 4,185 |
| Dec 16, 2025 | 98.48 | 98.98 | 98.18 | 98.28 | 98.28 | -1.86% | 1,508 |
| Dec 15, 2025 | 99.55 | 100.14 | 98.85 | 100.14 | 100.14 | -0.76% | 799 |
| Dec 12, 2025 | 99.85 | 101.60 | 99.70 | 100.91 | 100.91 | 2.67% | 4,460 |
| Dec 11, 2025 | 97.13 | 99.35 | 97.65 | 98.28 | 98.28 | 1.72% | 7,517 |
| Dec 10, 2025 | 94.95 | 96.88 | 94.90 | 96.62 | 96.62 | 1.20% | 749 |
| Dec 9, 2025 | 94.00 | 95.47 | 94.80 | 95.47 | 95.47 | 1.52% | 12,272 |
| Dec 8, 2025 | 94.05 | 94.03 | 93.80 | 94.03 | 94.03 | 0.86% | 305 |
| Dec 5, 2025 | 94.00 | 93.90 | 93.00 | 93.23 | 93.23 | -0.11% | 4,720 |
| Dec 4, 2025 | 90.45 | 93.50 | 91.75 | 93.33 | 93.33 | 2.95% | 2,568 |
| Dec 3, 2025 | 90.20 | 91.95 | 90.15 | 90.65 | 90.65 | 0.67% | 3,688 |
| Dec 2, 2025 | 90.70 | 90.75 | 90.05 | 90.05 | 90.05 | -1.69% | 589 |
| Dec 1, 2025 | 89.43 | 92.05 | 89.65 | 91.60 | 91.60 | 1.38% | 2,037 |
| Nov 28, 2025 | 90.35 | 90.65 | 90.35 | 90.35 | 90.35 | 2.11% | 376 |