flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.12	37.74	35.30	35.56	35.56	-2.78%	34,515
Feb 11, 2026	40.31	40.30	34.76	36.58	36.58	-9.11%	190,073
Feb 10, 2026	40.35	40.52	39.60	40.24	40.24	1.31%	149,592
Feb 9, 2026	39.43	40.42	39.40	39.72	39.72	2.35%	119,705
Feb 6, 2026	38.18	39.24	37.82	38.81	38.81	-0.05%	91,379
Feb 5, 2026	39.93	40.76	38.16	38.83	38.83	-4.43%	492,458
Feb 4, 2026	41.72	42.00	39.96	40.63	40.63	-3.64%	295,032
Feb 3, 2026	42.40	43.12	41.10	42.16	42.16	2.17%	169,483
Feb 2, 2026	40.04	41.88	39.86	41.27	41.27	-0.39%	325,663
Jan 30, 2026	41.47	41.74	41.16	41.43	41.43	-1.16%	64,259
Jan 29, 2026	40.82	42.58	40.66	41.92	41.92	3.71%	308,617
Jan 28, 2026	40.37	40.64	40.04	40.42	40.42	0.46%	38,734
Jan 27, 2026	40.73	40.78	40.04	40.23	40.23	0.09%	17,224
Jan 26, 2026	39.38	40.82	39.38	40.20	40.20	2.18%	80,616
Jan 23, 2026	38.80	39.62	38.70	39.34	39.34	1.48%	169,674
Jan 22, 2026	37.81	39.12	37.70	38.76	38.76	4.42%	61,536
Jan 21, 2026	37.09	37.42	36.82	37.12	37.12	0.28%	243,474
Jan 20, 2026	37.05	37.44	36.54	37.02	37.02	-2.06%	27,705
Jan 19, 2026	37.81	37.90	37.54	37.80	37.80	-2.63%	28,236
Jan 16, 2026	38.65	39.06	38.26	38.82	38.82	0.64%	71,580
Jan 15, 2026	38.02	38.80	37.96	38.57	38.57	1.01%	38,208
Jan 14, 2026	38.77	38.98	37.70	38.19	38.19	-0.74%	141,218
Jan 13, 2026	38.29	38.88	38.20	38.47	38.47	1.35%	216,901
Jan 12, 2026	37.83	38.46	37.62	37.96	37.96	1.18%	50,281
Jan 9, 2026	37.24	37.90	36.56	37.52	37.52	0.93%	21,650
Jan 8, 2026	37.20	37.46	36.78	37.17	37.17	0.74%	261,071
Jan 7, 2026	37.26	37.40	36.82	36.90	36.90	-1.26%	57,491
Jan 6, 2026	37.36	37.97	37.00	37.37	37.37	1.08%	47,608
Jan 5, 2026	36.80	37.32	36.46	36.97	36.97	1.58%	37,498
Jan 2, 2026	36.77	36.92	36.28	36.40	36.40	-0.34%	16,857
Dec 30, 2025	36.04	36.74	36.06	36.52	36.52	1.67%	11,147
Dec 29, 2025	36.06	36.12	35.64	35.92	35.92	-0.22%	36,288
Dec 23, 2025	36.06	36.26	35.54	36.00	36.00	-0.40%	46,649
Dec 22, 2025	35.89	36.22	35.53	36.15	36.14	1.10%	344,676
Dec 19, 2025	34.84	35.88	34.68	35.75	35.75	2.34%	19,889
Dec 18, 2025	34.33	35.00	34.28	34.94	34.94	1.76%	23,804
Dec 17, 2025	34.80	35.10	34.22	34.33	34.33	-1.56%	25,555
Dec 16, 2025	34.48	35.14	34.38	34.87	34.87	1.43%	75,427
Dec 15, 2025	33.97	34.50	33.84	34.38	34.38	0.39%	11,236
Dec 12, 2025	34.42	34.72	33.78	34.25	34.25	0.55%	58,716
Dec 11, 2025	34.21	34.28	33.80	34.06	34.06	0.63%	12,450
Dec 10, 2025	34.25	34.30	33.75	33.85	33.85	-0.90%	736,868
Dec 9, 2025	33.62	34.36	33.58	34.15	34.15	2.75%	43,360
Dec 8, 2025	32.12	33.78	32.02	33.24	33.24	5.16%	41,516
Dec 5, 2025	31.68	32.26	31.44	31.61	31.61	-0.24%	47,611
Dec 4, 2025	31.97	32.14	31.50	31.69	31.68	-0.17%	194,132
Dec 3, 2025	31.97	32.14	31.36	31.74	31.74	-0.11%	28,850
Dec 2, 2025	32.33	32.36	31.48	31.77	31.77	-2.23%	30,503
Dec 1, 2025	33.01	33.18	32.02	32.50	32.50	-1.73%	18,437
Nov 28, 2025	32.48	33.26	32.42	33.07	33.07	3.22%	40,209