DFDS A/S (CPH:DFDS)
Denmark
· Delayed Price · Currency is DKK 93.70
-0.05 (-0.05%)
At close: Dec 5, 2025
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 90.35 | 93.75 | 90.20 | 93.75 | 93.75 | 4.28% | 128,484 |
| Dec 3, 2025 | 90.30 | 92.05 | 89.75 | 89.90 | 89.90 | -0.44% | 74,560 |
| Dec 2, 2025 | 91.00 | 91.30 | 89.70 | 90.30 | 90.30 | -1.10% | 55,613 |
| Dec 1, 2025 | 89.00 | 92.05 | 88.90 | 91.30 | 91.30 | 0.66% | 87,546 |
| Nov 28, 2025 | 90.40 | 90.80 | 89.95 | 90.70 | 90.70 | 0.55% | 65,449 |
| Nov 27, 2025 | 86.00 | 90.50 | 85.90 | 90.20 | 90.20 | 4.22% | 128,653 |
| Nov 26, 2025 | 85.35 | 86.65 | 85.00 | 86.55 | 86.55 | 1.64% | 84,511 |
| Nov 25, 2025 | 85.90 | 85.90 | 84.30 | 85.15 | 85.15 | -0.76% | 61,232 |
| Nov 24, 2025 | 85.35 | 86.00 | 84.50 | 85.80 | 85.80 | 0.88% | 117,162 |
| Nov 21, 2025 | 84.00 | 85.25 | 83.35 | 85.05 | 85.05 | 0.53% | 53,626 |
| Nov 20, 2025 | 86.65 | 86.65 | 84.50 | 84.60 | 84.60 | -1.51% | 53,795 |
| Nov 19, 2025 | 84.75 | 86.25 | 84.30 | 85.90 | 85.90 | 1.60% | 74,174 |
| Nov 18, 2025 | 86.00 | 86.20 | 84.40 | 84.55 | 84.55 | -2.59% | 98,476 |
| Nov 17, 2025 | 88.00 | 88.10 | 85.80 | 86.80 | 86.80 | -1.36% | 102,848 |
| Nov 14, 2025 | 88.00 | 88.40 | 86.85 | 88.00 | 88.00 | -0.40% | 55,087 |
| Nov 13, 2025 | 90.10 | 90.10 | 88.20 | 88.35 | 88.35 | -1.78% | 93,582 |
| Nov 12, 2025 | 90.35 | 90.45 | 88.05 | 89.95 | 89.95 | -0.06% | 96,895 |
| Nov 11, 2025 | 89.90 | 90.00 | 89.05 | 90.00 | 90.00 | 0.45% | 84,107 |
| Nov 10, 2025 | 90.15 | 90.15 | 87.15 | 89.60 | 89.60 | 2.69% | 128,148 |
| Nov 7, 2025 | 85.55 | 87.25 | 83.25 | 87.25 | 87.25 | 1.75% | 208,447 |
| Nov 6, 2025 | 90.00 | 91.00 | 85.75 | 85.75 | 85.75 | -6.54% | 294,990 |
| Nov 5, 2025 | 88.30 | 92.50 | 88.30 | 91.75 | 91.75 | 2.74% | 91,502 |
| Nov 4, 2025 | 89.00 | 90.10 | 88.40 | 89.30 | 89.30 | -0.78% | 61,444 |
| Nov 3, 2025 | 91.25 | 92.10 | 89.75 | 90.00 | 90.00 | -1.37% | 73,802 |
| Oct 31, 2025 | 90.15 | 91.50 | 89.85 | 91.25 | 91.25 | 1.33% | 95,699 |
| Oct 30, 2025 | 92.40 | 92.40 | 89.40 | 90.05 | 90.05 | -2.54% | 101,390 |
| Oct 29, 2025 | 91.50 | 93.30 | 91.50 | 92.40 | 92.40 | -0.05% | 55,298 |
| Oct 28, 2025 | 91.00 | 92.90 | 90.35 | 92.45 | 92.45 | 1.32% | 80,726 |
| Oct 27, 2025 | 92.30 | 92.75 | 90.45 | 91.25 | 91.25 | -0.92% | 64,354 |
| Oct 24, 2025 | 93.70 | 93.70 | 91.80 | 92.10 | 92.10 | -1.29% | 51,900 |
| Oct 23, 2025 | 92.25 | 93.60 | 91.90 | 93.30 | 93.30 | 1.74% | 102,385 |
| Oct 22, 2025 | 91.10 | 92.00 | 91.10 | 91.70 | 91.70 | 0.49% | 45,747 |
| Oct 21, 2025 | 93.95 | 93.95 | 91.05 | 91.25 | 91.25 | -2.77% | 85,358 |
| Oct 20, 2025 | 92.00 | 94.00 | 91.40 | 93.85 | 93.85 | 2.23% | 158,727 |
| Oct 17, 2025 | 91.10 | 92.60 | 90.30 | 91.80 | 91.80 | -0.05% | 193,752 |
| Oct 16, 2025 | 91.05 | 92.00 | 90.75 | 91.85 | 91.85 | 1.21% | 75,577 |
| Oct 15, 2025 | 91.20 | 92.35 | 90.55 | 90.75 | 90.75 | -0.22% | 115,438 |
| Oct 14, 2025 | 91.20 | 93.00 | 90.95 | 90.95 | 90.95 | -1.14% | 72,544 |
| Oct 13, 2025 | 91.00 | 92.70 | 90.65 | 92.00 | 92.00 | -0.16% | 181,606 |
| Oct 10, 2025 | 95.50 | 95.50 | 92.00 | 92.15 | 92.15 | -5.39% | 468,191 |
| Oct 9, 2025 | 98.50 | 99.45 | 97.15 | 97.40 | 97.40 | -1.12% | 162,336 |
| Oct 8, 2025 | 98.85 | 99.00 | 97.50 | 98.50 | 98.50 | 0.61% | 94,424 |
| Oct 7, 2025 | 98.30 | 98.80 | 97.80 | 97.90 | 97.90 | -0.81% | 43,124 |
| Oct 6, 2025 | 98.90 | 99.00 | 97.50 | 98.70 | 98.70 | - | 88,610 |
| Oct 3, 2025 | 98.00 | 99.00 | 97.10 | 98.70 | 98.70 | 1.13% | 72,161 |
| Oct 2, 2025 | 98.80 | 99.50 | 97.35 | 97.60 | 97.60 | -0.36% | 81,887 |
| Oct 1, 2025 | 96.75 | 99.10 | 96.65 | 97.95 | 97.95 | 1.24% | 80,889 |
| Sep 30, 2025 | 98.00 | 98.10 | 96.10 | 96.75 | 96.75 | -0.82% | 79,413 |
| Sep 29, 2025 | 97.50 | 99.70 | 97.00 | 97.55 | 97.55 | 0.05% | 95,440 |
| Sep 26, 2025 | 98.65 | 99.60 | 97.50 | 97.50 | 97.50 | -1.37% | 197,542 |
| Sep 25, 2025 | 100.40 | 101.60 | 98.65 | 98.85 | 98.85 | -1.54% | 65,659 |
| Sep 24, 2025 | 100.90 | 101.60 | 100.00 | 100.40 | 100.40 | -0.79% | 55,304 |
| Sep 23, 2025 | 99.80 | 101.50 | 99.80 | 101.20 | 101.20 | 1.25% | 38,000 |
| Sep 22, 2025 | 101.40 | 101.70 | 99.70 | 99.95 | 99.95 | -1.72% | 59,383 |
| Sep 19, 2025 | 104.80 | 104.80 | 101.70 | 101.70 | 101.70 | -3.14% | 151,855 |
| Sep 18, 2025 | 103.70 | 105.80 | 103.70 | 105.00 | 105.00 | 0.29% | 47,798 |
| Sep 17, 2025 | 104.90 | 105.80 | 104.50 | 104.70 | 104.70 | -0.19% | 44,727 |
| Sep 16, 2025 | 102.00 | 105.70 | 101.90 | 104.90 | 104.90 | 2.84% | 139,036 |
| Sep 15, 2025 | 99.50 | 102.40 | 99.50 | 102.00 | 102.00 | 1.49% | 93,899 |
| Sep 12, 2025 | 100.00 | 101.70 | 99.10 | 100.50 | 100.50 | 0.80% | 124,422 |
| Sep 11, 2025 | 99.05 | 99.90 | 98.35 | 99.70 | 99.70 | 0.71% | 98,670 |
| Sep 10, 2025 | 98.75 | 99.25 | 97.90 | 99.00 | 99.00 | 0.30% | 55,852 |
| Sep 9, 2025 | 100.10 | 100.70 | 97.95 | 98.70 | 98.70 | -1.40% | 193,827 |
| Sep 8, 2025 | 102.00 | 102.50 | 99.65 | 100.10 | 100.10 | -1.48% | 65,236 |
| Sep 5, 2025 | 100.50 | 102.40 | 100.50 | 101.60 | 101.60 | 1.09% | 104,029 |
| Sep 4, 2025 | 98.80 | 101.00 | 98.55 | 100.50 | 100.50 | 1.98% | 82,788 |
| Sep 3, 2025 | 99.85 | 100.70 | 97.85 | 98.55 | 98.55 | -1.30% | 134,128 |
| Sep 2, 2025 | 101.00 | 102.00 | 99.85 | 99.85 | 99.85 | -0.75% | 104,886 |
| Sep 1, 2025 | 100.00 | 101.10 | 99.95 | 100.60 | 100.60 | 0.60% | 82,689 |
| Aug 29, 2025 | 100.90 | 101.70 | 99.80 | 100.00 | 100.00 | -0.70% | 87,842 |
| Aug 28, 2025 | 98.00 | 104.70 | 98.00 | 100.70 | 100.70 | 2.76% | 154,141 |
| Aug 27, 2025 | 100.40 | 102.00 | 98.00 | 98.00 | 98.00 | -2.39% | 112,662 |
| Aug 26, 2025 | 99.90 | 101.50 | 98.50 | 100.40 | 100.40 | -0.59% | 261,792 |
| Aug 25, 2025 | 99.20 | 102.00 | 97.35 | 101.00 | 101.00 | 2.02% | 233,342 |
| Aug 22, 2025 | 96.30 | 100.00 | 96.30 | 99.00 | 99.00 | 3.13% | 225,945 |
| Aug 21, 2025 | 101.20 | 102.00 | 95.50 | 96.00 | 96.00 | -5.51% | 373,007 |
| Aug 20, 2025 | 100.00 | 105.20 | 99.00 | 101.60 | 101.60 | -1.45% | 205,710 |
| Aug 19, 2025 | 101.10 | 105.40 | 101.10 | 103.10 | 103.10 | 2.28% | 143,573 |
| Aug 18, 2025 | 98.00 | 101.70 | 96.00 | 100.80 | 100.80 | 3.01% | 288,453 |
| Aug 15, 2025 | 119.00 | 120.30 | 97.15 | 97.85 | 97.85 | -18.39% | 739,454 |
| Aug 14, 2025 | 121.50 | 121.50 | 119.60 | 119.90 | 119.90 | -0.83% | 37,233 |
| Aug 13, 2025 | 123.30 | 123.30 | 120.70 | 120.90 | 120.90 | -2.11% | 44,453 |
| Aug 12, 2025 | 119.20 | 123.50 | 119.20 | 123.50 | 123.50 | 3.96% | 79,137 |
| Aug 11, 2025 | 120.10 | 120.20 | 118.60 | 118.80 | 118.80 | -1.08% | 44,411 |
| Aug 8, 2025 | 120.90 | 121.80 | 119.80 | 120.10 | 120.10 | -0.17% | 63,366 |
| Aug 7, 2025 | 120.70 | 122.40 | 119.80 | 120.30 | 120.30 | -0.33% | 84,235 |
| Aug 6, 2025 | 119.40 | 121.80 | 119.00 | 120.70 | 120.70 | 2.20% | 93,953 |
| Aug 5, 2025 | 116.30 | 118.10 | 115.20 | 118.10 | 118.10 | 2.07% | 80,768 |
| Aug 4, 2025 | 114.00 | 116.10 | 114.00 | 115.70 | 115.70 | 1.67% | 63,584 |
| Aug 1, 2025 | 117.00 | 117.00 | 113.70 | 113.80 | 113.80 | -3.31% | 139,903 |
| Jul 31, 2025 | 119.00 | 119.50 | 117.00 | 117.70 | 117.70 | -1.92% | 91,821 |
| Jul 30, 2025 | 120.40 | 120.80 | 119.60 | 120.00 | 120.00 | -0.17% | 79,912 |
| Jul 29, 2025 | 120.60 | 121.00 | 119.60 | 120.20 | 120.20 | -0.41% | 118,429 |
| Jul 28, 2025 | 122.50 | 123.20 | 120.10 | 120.70 | 120.70 | -0.25% | 67,970 |
| Jul 25, 2025 | 122.00 | 122.40 | 120.30 | 121.00 | 121.00 | -0.82% | 74,190 |
| Jul 24, 2025 | 118.70 | 123.00 | 118.70 | 122.00 | 122.00 | 2.78% | 122,059 |
| Jul 23, 2025 | 116.60 | 118.80 | 116.60 | 118.70 | 118.70 | 2.15% | 85,233 |
| Jul 22, 2025 | 117.50 | 118.50 | 115.50 | 116.20 | 116.20 | -1.11% | 58,917 |
| Jul 21, 2025 | 118.20 | 120.40 | 117.20 | 117.50 | 117.50 | -1.09% | 42,788 |
| Jul 18, 2025 | 121.00 | 121.10 | 118.40 | 118.80 | 118.80 | -1.66% | 50,725 |