DFDS A/S (LON:0RB3)
London · Delayed Price · Currency is GBP · Price in DKK 152.70
-5.65 (-3.57%)
At close: Sep 2, 2026
LON:0RB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 156.00 | 156.00 | 152.40 | 153.40 | 153.40 | -3.13% | 3,731 |
| Sep 1, 2026 | 154.45 | 159.90 | 154.20 | 158.35 | 158.35 | 4.87% | 8,526 |
| Aug 31, 2026 | 152.00 | 152.00 | 150.15 | 151.00 | 151.00 | -2.11% | 13,135 |
| Aug 28, 2026 | 154.25 | 155.80 | 153.40 | 154.25 | 154.25 | 0.03% | 668 |
| Aug 27, 2026 | 153.70 | 154.65 | 152.70 | 154.20 | 154.20 | -0.96% | 424 |
| Aug 26, 2026 | 155.15 | 156.00 | 151.90 | 155.70 | 155.70 | -0.24% | 958 |
| Aug 25, 2026 | 157.90 | 158.70 | 155.00 | 156.07 | 156.07 | -1.41% | 3,532 |
| Aug 24, 2026 | 153.90 | 159.90 | 157.90 | 158.30 | 158.30 | 1.60% | 482 |
| Aug 21, 2026 | 147.85 | 156.50 | 150.40 | 155.80 | 155.80 | 6.64% | 6,339 |
| Aug 20, 2026 | 144.80 | 148.40 | 144.65 | 146.09 | 146.09 | 0.34% | 1,584 |
| Aug 19, 2026 | 146.15 | 147.10 | 144.70 | 145.60 | 145.60 | -1.22% | 1,869 |
| Aug 18, 2026 | 145.80 | 147.70 | 146.70 | 147.40 | 147.40 | 0.48% | 441 |
| Aug 17, 2026 | 153.60 | 151.40 | 146.30 | 146.70 | 146.70 | -5.26% | 1,266 |
| Aug 14, 2026 | 153.60 | 165.00 | 153.20 | 154.84 | 154.84 | 12.69% | 23,275 |
| Aug 13, 2026 | 128.30 | 138.10 | 127.40 | 137.40 | 137.40 | 5.77% | 8,676 |
| Aug 12, 2026 | 126.45 | 129.90 | 127.70 | 129.90 | 129.90 | 2.44% | 610 |
| Aug 11, 2026 | 126.95 | 127.90 | 125.50 | 126.80 | 126.80 | -1.98% | 924 |
| Aug 10, 2026 | 129.80 | 130.90 | 127.50 | 129.37 | 129.37 | -1.41% | 5,517 |
| Aug 7, 2026 | 128.60 | 131.22 | 127.95 | 131.22 | 131.22 | 3.97% | 1,503 |
| Aug 6, 2026 | 124.00 | 129.40 | 123.30 | 126.22 | 126.22 | 1.79% | 5,550 |
| Aug 5, 2026 | 127.85 | 127.60 | 123.70 | 124.00 | 124.00 | -1.33% | 1,124 |
| Aug 4, 2026 | 123.35 | 127.50 | 123.10 | 125.67 | 125.67 | 0.78% | 781 |
| Aug 3, 2026 | 123.75 | 126.10 | 122.90 | 124.70 | 124.70 | 0.16% | 1,949 |
| Jul 31, 2026 | 125.10 | 125.00 | 123.40 | 124.50 | 124.50 | -0.64% | 4,660 |
| Jul 30, 2026 | 124.90 | 126.50 | 124.20 | 125.31 | 125.31 | 0.65% | 3,958 |
| Jul 29, 2026 | 124.00 | 128.10 | 123.60 | 124.50 | 124.50 | -0.08% | 951 |
| Jul 28, 2026 | 123.75 | 125.50 | 123.00 | 124.60 | 124.60 | 0.81% | 747 |
| Jul 27, 2026 | 125.20 | 126.10 | 122.90 | 123.60 | 123.60 | -1.24% | 1,846 |
| Jul 24, 2026 | 123.35 | 126.10 | 122.00 | 125.15 | 125.15 | 0.28% | 272 |
| Jul 23, 2026 | 126.05 | 126.60 | 124.30 | 124.80 | 124.80 | -1.11% | 285 |
| Jul 22, 2026 | 126.35 | 126.80 | 124.40 | 126.20 | 126.20 | -0.94% | 575 |
| Jul 21, 2026 | 125.80 | 127.80 | 124.20 | 127.40 | 127.40 | 1.31% | 3,700 |
| Jul 20, 2026 | 125.90 | 126.40 | 124.60 | 125.75 | 125.75 | -0.67% | 1,135 |
| Jul 17, 2026 | 129.20 | 129.50 | 126.45 | 126.60 | 126.60 | -2.99% | 1,178 |
| Jul 16, 2026 | 127.75 | 131.00 | 126.70 | 130.50 | 130.50 | 0.93% | 4,126 |
| Jul 15, 2026 | 124.10 | 129.30 | 124.20 | 129.30 | 129.30 | 5.15% | 1,419 |
| Jul 14, 2026 | 119.65 | 124.00 | 119.60 | 122.97 | 122.97 | 2.56% | 9,153 |
| Jul 13, 2026 | 116.00 | 120.80 | 115.40 | 119.91 | 119.91 | 2.14% | 2,164 |
| Jul 10, 2026 | 118.75 | 118.80 | 116.20 | 117.40 | 117.40 | -1.05% | 13,223 |
| Jul 9, 2026 | 119.75 | 119.40 | 117.90 | 118.64 | 118.64 | -0.85% | 5,175 |
| Jul 8, 2026 | 120.20 | 120.85 | 118.20 | 119.66 | 119.66 | -1.23% | 319 |
| Jul 7, 2026 | 120.90 | 122.40 | 119.30 | 121.14 | 121.14 | -0.78% | 6,653 |
| Jul 6, 2026 | 124.10 | 123.05 | 121.90 | 122.10 | 122.10 | -1.45% | 569 |
| Jul 3, 2026 | 117.70 | 124.30 | 120.70 | 123.90 | 123.90 | 5.63% | 1,637 |
| Jul 2, 2026 | 112.30 | 117.90 | 114.40 | 117.30 | 117.30 | 3.44% | 33,962 |
| Jul 1, 2026 | 112.20 | 113.70 | 109.90 | 113.40 | 113.40 | 0.87% | 11,652 |
| Jun 30, 2026 | 115.65 | 118.10 | 111.60 | 112.43 | 112.43 | -1.55% | 1,614 |
| Jun 29, 2026 | 117.80 | 115.60 | 113.70 | 114.20 | 114.20 | -2.31% | 965 |
| Jun 26, 2026 | 122.25 | 116.90 | 116.90 | 116.90 | 116.90 | -3.47% | 84 |
| Jun 25, 2026 | 121.60 | 122.85 | 120.65 | 121.10 | 121.10 | 0.08% | 1,664 |