DFDS A/S (LON:0RB3)
London · Delayed Price · Currency is GBP · Price in DKK 165.30
-1.35 (-0.81%)
At close: Sep 25, 2026
LON:0RB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |