DFDS A/S (LON:0RB3)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 153.20
-3.30 (-2.11%)
At close: Nov 10, 2026
LON:0RB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 153.80 | 153.80 | 153.20 | 153.20 | 153.20 | -2.11% | 122 |
| Nov 9, 2026 | 151.75 | 156.90 | 151.30 | 156.50 | 156.50 | 2.52% | 1,704 |
| Nov 6, 2026 | 155.65 | 156.00 | 152.65 | 152.65 | 152.65 | -2.46% | 1,157 |
| Nov 5, 2026 | 160.70 | 159.00 | 154.30 | 156.50 | 156.50 | -3.28% | 4,798 |
| Nov 4, 2026 | 164.60 | 162.60 | 161.20 | 161.80 | 161.80 | -0.12% | 2,925 |
| Nov 3, 2026 | 164.00 | 167.40 | 162.00 | 162.00 | 162.00 | -0.89% | 26,812 |
| Nov 2, 2026 | 160.60 | 164.20 | 162.70 | 163.45 | 163.45 | 0.83% | 797 |
| Oct 30, 2026 | 161.80 | 162.10 | 162.10 | 162.10 | 162.10 | -0.86% | 71 |
| Oct 29, 2026 | 161.90 | 164.90 | 163.50 | 163.50 | 163.50 | -0.94% | 9,361 |
| Oct 28, 2026 | 166.85 | 165.10 | 164.65 | 165.05 | 165.05 | -0.21% | 182 |
| Oct 27, 2026 | 157.60 | 165.40 | 160.60 | 165.40 | 165.40 | 3.86% | 7,808 |
| Oct 26, 2026 | 151.85 | 159.25 | 157.30 | 159.25 | 159.25 | 4.22% | 10,652 |
| Oct 23, 2026 | 156.30 | 152.80 | 151.90 | 152.80 | 152.80 | -1.67% | 9,027 |
| Oct 22, 2026 | 157.90 | 155.40 | 155.40 | 155.40 | 155.40 | -2.60% | 182 |
| Oct 21, 2026 | 156.00 | 159.70 | 156.60 | 159.55 | 159.55 | 2.08% | 46 |
| Oct 20, 2026 | 156.30 | 157.00 | 156.30 | 156.30 | 156.30 | -0.64% | 52 |
| Oct 19, 2026 | 158.25 | 158.40 | 156.90 | 157.30 | 157.30 | -1.47% | 11,332 |
| Oct 16, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 1.24% | - |
| Oct 15, 2026 | 155.45 | 157.70 | 157.70 | 157.70 | 157.70 | 0.70% | 137 |
| Oct 14, 2026 | 160.20 | 162.10 | 156.60 | 156.60 | 156.60 | -1.39% | 3,274 |
| Oct 13, 2026 | 161.40 | 161.90 | 158.80 | 158.80 | 158.80 | -1.06% | 4 |
| Oct 12, 2026 | 159.35 | 161.90 | 160.50 | 160.50 | 160.50 | -0.34% | 905 |
| Oct 9, 2026 | 158.35 | 162.00 | 159.00 | 161.05 | 161.05 | 1.04% | 10,220 |
| Oct 8, 2026 | 159.85 | 159.90 | 158.80 | 159.40 | 159.40 | -0.47% | 164 |
| Oct 7, 2026 | 165.30 | 162.45 | 159.65 | 160.15 | 160.15 | -1.75% | 183 |
| Oct 6, 2026 | 160.30 | 163.00 | 163.00 | 163.00 | 163.00 | 1.37% | 34 |
| Oct 5, 2026 | 165.90 | 164.30 | 160.80 | 160.80 | 160.80 | -2.49% | 1,643 |
| Oct 2, 2026 | 161.50 | 166.70 | 164.90 | 164.90 | 164.90 | 0.86% | 142 |
| Oct 1, 2026 | 166.55 | 164.50 | 160.40 | 163.50 | 163.50 | -1.21% | 672 |
| Sep 30, 2026 | 162.85 | 165.50 | 164.90 | 165.50 | 165.50 | 1.04% | 285 |
| Sep 29, 2026 | 164.80 | 166.10 | 163.70 | 163.80 | 163.80 | -0.67% | 23,816 |
| Sep 28, 2026 | 167.05 | 165.90 | 164.90 | 164.90 | 164.90 | -0.24% | 143 |
| Sep 25, 2026 | 167.45 | 168.00 | 164.30 | 165.30 | 165.30 | -0.81% | 237 |
| Sep 24, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 0.15% | - |
| Sep 23, 2026 | 168.30 | 166.80 | 165.40 | 166.40 | 166.40 | -1.42% | 195 |
| Sep 22, 2026 | 170.95 | 171.80 | 168.30 | 168.80 | 168.80 | -2.82% | 839 |
| Sep 21, 2026 | 165.50 | 174.40 | 171.10 | 173.70 | 173.70 | 6.34% | 8,077 |
| Sep 18, 2026 | 165.40 | 165.90 | 163.35 | 163.35 | 163.35 | -0.70% | 787 |
| Sep 17, 2026 | 163.55 | 165.60 | 162.10 | 164.50 | 164.50 | 0.24% | 2,248 |
| Sep 16, 2026 | 162.25 | 165.30 | 161.10 | 164.10 | 164.10 | 1.99% | 9,185 |
| Sep 15, 2026 | 157.50 | 160.95 | 158.00 | 160.90 | 160.90 | 2.81% | 3,523 |
| Sep 14, 2026 | 156.50 | 158.60 | 156.50 | 156.50 | 156.50 | 0.26% | 1,419 |
| Sep 11, 2026 | 159.65 | 157.70 | 154.70 | 156.09 | 156.09 | -2.51% | 6,335 |
| Sep 10, 2026 | 152.10 | 160.40 | 154.60 | 160.10 | 160.10 | 5.75% | 4,154 |
| Sep 9, 2026 | 155.45 | 154.90 | 148.80 | 151.40 | 151.40 | -1.62% | 2,639 |
| Sep 8, 2026 | 152.90 | 155.90 | 152.00 | 153.90 | 153.90 | -0.58% | 1,598 |
| Sep 7, 2026 | 156.60 | 156.90 | 154.70 | 154.80 | 154.80 | -1.02% | 1,712 |
| Sep 4, 2026 | 154.85 | 156.70 | 154.80 | 156.40 | 156.40 | 1.43% | 114 |
| Sep 3, 2026 | 154.65 | 154.20 | 154.20 | 154.20 | 154.20 | 0.98% | 239 |
| Sep 2, 2026 | 157.70 | 156.00 | 152.40 | 152.70 | 152.70 | -3.57% | 3,877 |