DFDS A/S (CPH:DFDS)
Denmark
· Delayed Price · Currency is DKK 100.30
-1.90 (-1.86%)
At close: Mar 6, 2026
DFDS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 102.80 | 103.80 | 100.30 | 100.30 | 100.30 | -1.86% | 102,718 |
| Mar 5, 2026 | 103.60 | 103.60 | 100.70 | 102.20 | 102.20 | -0.68% | 74,978 |
| Mar 4, 2026 | 101.00 | 103.90 | 100.00 | 102.90 | 102.90 | 2.08% | 85,225 |
| Mar 3, 2026 | 105.20 | 105.20 | 100.40 | 100.80 | 100.80 | -4.45% | 92,471 |
| Mar 2, 2026 | 102.40 | 105.60 | 102.40 | 105.50 | 105.50 | 1.64% | 84,180 |
| Feb 27, 2026 | 101.00 | 106.70 | 101.00 | 103.80 | 103.80 | 2.37% | 171,948 |
| Feb 26, 2026 | 99.00 | 101.80 | 98.15 | 101.40 | 101.40 | 2.42% | 78,819 |
| Feb 25, 2026 | 100.00 | 100.00 | 98.10 | 99.00 | 99.00 | -1.00% | 78,348 |
| Feb 24, 2026 | 98.80 | 101.40 | 98.80 | 100.00 | 100.00 | 0.20% | 54,002 |
| Feb 23, 2026 | 101.40 | 101.40 | 99.00 | 99.80 | 99.80 | -1.58% | 98,364 |
| Feb 20, 2026 | 101.60 | 102.00 | 98.50 | 101.40 | 101.40 | -0.49% | 138,463 |
| Feb 19, 2026 | 94.00 | 103.80 | 93.70 | 101.90 | 101.90 | 6.15% | 338,159 |
| Feb 18, 2026 | 93.75 | 96.40 | 93.50 | 96.00 | 96.00 | 2.67% | 59,244 |
| Feb 17, 2026 | 92.65 | 93.95 | 92.20 | 93.50 | 93.50 | 0.92% | 55,604 |
| Feb 16, 2026 | 93.60 | 94.45 | 92.65 | 92.65 | 92.65 | -1.23% | 64,091 |
| Feb 13, 2026 | 94.25 | 95.00 | 92.70 | 93.80 | 93.80 | -0.11% | 105,080 |
| Feb 12, 2026 | 99.00 | 99.60 | 93.90 | 93.90 | 93.90 | -4.96% | 102,256 |
| Feb 11, 2026 | 105.20 | 105.20 | 98.20 | 98.80 | 98.80 | -6.26% | 118,719 |
| Feb 10, 2026 | 105.70 | 106.20 | 104.90 | 105.40 | 105.40 | -0.28% | 35,692 |
| Feb 9, 2026 | 105.30 | 106.50 | 104.40 | 105.70 | 105.70 | 0.96% | 85,593 |
| Feb 6, 2026 | 101.40 | 104.70 | 101.00 | 104.70 | 104.70 | 3.15% | 71,492 |
| Feb 5, 2026 | 104.00 | 104.00 | 101.10 | 101.50 | 101.50 | -1.65% | 89,796 |
| Feb 4, 2026 | 102.40 | 104.20 | 99.80 | 103.20 | 103.20 | 0.49% | 141,822 |
| Feb 3, 2026 | 103.40 | 103.80 | 101.60 | 102.70 | 102.70 | 0.69% | 97,017 |
| Feb 2, 2026 | 98.00 | 102.40 | 97.80 | 102.00 | 102.00 | 3.19% | 108,797 |
| Jan 30, 2026 | 98.70 | 99.55 | 97.45 | 98.85 | 98.85 | 0.15% | 58,568 |
| Jan 29, 2026 | 97.60 | 99.70 | 97.25 | 98.70 | 98.70 | 1.33% | 92,208 |
| Jan 28, 2026 | 96.55 | 97.80 | 96.15 | 97.40 | 97.40 | 0.78% | 33,071 |
| Jan 27, 2026 | 98.30 | 98.50 | 96.25 | 96.65 | 96.65 | -2.03% | 53,601 |
| Jan 26, 2026 | 96.50 | 99.90 | 96.05 | 98.65 | 98.65 | 1.75% | 59,242 |
| Jan 23, 2026 | 97.25 | 97.35 | 96.05 | 96.95 | 96.95 | -0.36% | 45,740 |
| Jan 22, 2026 | 99.05 | 100.00 | 97.30 | 97.30 | 97.30 | -0.66% | 68,176 |
| Jan 21, 2026 | 98.05 | 98.45 | 96.35 | 97.95 | 97.95 | -0.46% | 58,093 |
| Jan 20, 2026 | 97.90 | 99.55 | 97.45 | 98.40 | 98.40 | 0.20% | 43,636 |
| Jan 19, 2026 | 99.60 | 99.60 | 98.00 | 98.20 | 98.20 | -3.44% | 56,318 |
| Jan 16, 2026 | 101.00 | 101.70 | 100.10 | 101.70 | 101.70 | 0.79% | 56,379 |
| Jan 15, 2026 | 101.80 | 101.90 | 97.90 | 100.90 | 100.90 | -1.18% | 79,419 |
| Jan 14, 2026 | 101.10 | 102.10 | 98.95 | 102.10 | 102.10 | 0.29% | 97,609 |
| Jan 13, 2026 | 101.80 | 101.90 | 99.75 | 101.80 | 101.80 | 0.59% | 113,036 |
| Jan 12, 2026 | 100.10 | 101.80 | 99.00 | 101.20 | 101.20 | 2.79% | 199,125 |
| Jan 9, 2026 | 98.15 | 99.50 | 98.05 | 98.45 | 98.45 | 1.03% | 80,146 |
| Jan 8, 2026 | 98.90 | 98.90 | 96.90 | 97.45 | 97.45 | -1.71% | 77,953 |
| Jan 7, 2026 | 99.00 | 99.15 | 97.35 | 99.15 | 99.15 | 0.81% | 67,400 |
| Jan 6, 2026 | 97.40 | 98.35 | 95.85 | 98.35 | 98.35 | 0.98% | 96,619 |
| Jan 5, 2026 | 95.20 | 97.40 | 93.90 | 97.40 | 97.40 | 2.31% | 86,866 |
| Jan 2, 2026 | 95.20 | 96.85 | 94.15 | 95.20 | 95.20 | -0.47% | 65,555 |
| Dec 30, 2025 | 95.30 | 96.00 | 94.45 | 95.65 | 95.65 | 0.16% | 72,012 |
| Dec 29, 2025 | 95.50 | 95.95 | 94.55 | 95.50 | 95.50 | - | 106,749 |
| Dec 23, 2025 | 94.30 | 95.50 | 94.00 | 95.50 | 95.50 | 1.22% | 52,200 |
| Dec 22, 2025 | 95.00 | 95.55 | 93.85 | 94.35 | 94.35 | -0.94% | 81,985 |
| Dec 19, 2025 | 95.55 | 95.55 | 94.25 | 95.25 | 95.25 | -0.52% | 150,072 |
| Dec 18, 2025 | 95.80 | 96.15 | 94.55 | 95.75 | 95.75 | -0.26% | 88,947 |
| Dec 17, 2025 | 98.50 | 99.00 | 95.05 | 96.00 | 96.00 | -2.54% | 88,055 |
| Dec 16, 2025 | 99.00 | 99.25 | 98.00 | 98.50 | 98.50 | -0.56% | 56,206 |
| Dec 15, 2025 | 99.60 | 101.00 | 98.70 | 99.05 | 99.05 | -0.95% | 88,576 |
| Dec 12, 2025 | 99.95 | 101.90 | 99.20 | 100.00 | 100.00 | 0.76% | 159,324 |
| Dec 11, 2025 | 97.20 | 99.40 | 96.75 | 99.25 | 99.25 | 2.85% | 150,049 |
| Dec 10, 2025 | 95.00 | 97.00 | 94.80 | 96.50 | 96.50 | 1.69% | 95,550 |
| Dec 9, 2025 | 94.15 | 95.95 | 94.15 | 94.90 | 94.90 | 1.39% | 120,824 |
| Dec 8, 2025 | 93.70 | 94.50 | 93.20 | 93.60 | 93.60 | -0.11% | 76,029 |
| Dec 5, 2025 | 94.05 | 94.30 | 92.20 | 93.70 | 93.70 | -0.05% | 127,992 |
| 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 |