Driven Brands Holdings Inc. (DUSE:84U)
Germany
· Delayed Price · Currency is EUR 15.60
+0.10 (0.65%)
At close: Feb 10, 2025
Driven Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 15.20 | 15.90 | 15.20 | 15.60 | 15.60 | 0.65% | - |
| Feb 7, 2025 | 15.40 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | - |
| Feb 6, 2025 | 15.40 | 15.80 | 15.40 | 15.70 | 15.70 | 0.64% | - |
| Feb 5, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 0.65% | - |
| Feb 4, 2025 | 15.40 | 15.70 | 15.30 | 15.50 | 15.50 | -1.90% | - |
| Feb 3, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | - | - |
| Jan 31, 2025 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | - |
| Jan 30, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 0.63% | - |
| Jan 29, 2025 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | -1.25% | - |
| Jan 28, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 3.23% | - |
| Jan 27, 2025 | 15.10 | 15.70 | 15.00 | 15.50 | 15.50 | -0.64% | - |
| Jan 24, 2025 | 15.30 | 15.70 | 15.20 | 15.60 | 15.60 | 0.65% | - |
| Jan 23, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Jan 22, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | - |
| Jan 21, 2025 | 15.00 | 15.40 | 15.00 | 15.20 | 15.20 | 2.01% | - |
| Jan 20, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Jan 17, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 2.01% | - |
| Jan 16, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | -1.32% | - |
| Jan 15, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 2.72% | - |
| Jan 14, 2025 | 14.60 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | - |
| Jan 13, 2025 | 14.50 | 14.80 | 14.40 | 14.80 | 14.80 | 0.68% | - |
| Jan 10, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jan 9, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Jan 8, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 1.36% | - |
| Jan 7, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | -3.29% | - |
| Jan 6, 2025 | 14.90 | 15.30 | 14.80 | 15.20 | 15.20 | - | - |
| Jan 3, 2025 | 15.20 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jan 2, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 2.67% | - |
| Dec 30, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Dec 27, 2024 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 1.99% | - |
| Dec 23, 2024 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | -1.31% | - |
| Dec 20, 2024 | 15.10 | 15.50 | 15.00 | 15.30 | 15.30 | - | - |
| Dec 19, 2024 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | -3.77% | - |
| Dec 18, 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | - | - |
| Dec 17, 2024 | 15.40 | 16.00 | 15.40 | 15.90 | 15.90 | - | - |
| Dec 16, 2024 | 15.50 | 16.00 | 15.50 | 15.90 | 15.90 | 0.63% | - |
| Dec 13, 2024 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Dec 12, 2024 | 15.80 | 16.40 | 15.80 | 16.20 | 16.20 | -0.61% | - |
| Dec 11, 2024 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 0.62% | - |
| Dec 10, 2024 | 15.40 | 16.30 | 15.40 | 16.20 | 16.20 | 2.53% | - |
| Dec 9, 2024 | 15.30 | 15.90 | 15.30 | 15.80 | 15.80 | 0.64% | - |
| Dec 6, 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 0.64% | - |
| Dec 5, 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Dec 4, 2024 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | 1.26% | - |
| Dec 3, 2024 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | - | - |
| Dec 2, 2024 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 2.58% | - |
| Nov 29, 2024 | 15.60 | 15.90 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 28, 2024 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | - |
| Nov 27, 2024 | 15.60 | 16.00 | 15.50 | 15.70 | 15.70 | -1.26% | - |
| Nov 26, 2024 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | -1.24% | - |
| Nov 25, 2024 | 15.60 | 16.40 | 15.60 | 16.10 | 16.10 | 1.90% | - |
| Nov 22, 2024 | 15.00 | 15.80 | 14.90 | 15.80 | 15.80 | 3.27% | - |
| Nov 21, 2024 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 2.68% | - |
| Nov 20, 2024 | 15.00 | 15.30 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Nov 19, 2024 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | -0.65% | - |
| Nov 18, 2024 | 15.30 | 15.80 | 15.30 | 15.40 | 15.40 | -1.28% | - |
| Nov 15, 2024 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 0.65% | - |
| Nov 14, 2024 | 15.40 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | - |
| Nov 13, 2024 | 15.30 | 15.80 | 15.30 | 15.70 | 15.70 | 0.64% | - |
| Nov 12, 2024 | 15.30 | 15.70 | 15.30 | 15.60 | 15.60 | 0.65% | - |
| Nov 11, 2024 | 14.80 | 15.60 | 14.80 | 15.50 | 15.50 | 4.03% | 750 |
| Nov 8, 2024 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | - |
| Nov 7, 2024 | 14.70 | 15.00 | 14.60 | 14.80 | 14.80 | - | 500 |
| Nov 6, 2024 | 14.10 | 14.80 | 14.10 | 14.80 | 14.80 | 9.63% | - |
| Nov 5, 2024 | 13.30 | 13.70 | 13.30 | 13.50 | 13.50 | -0.74% | - |
| Nov 4, 2024 | 13.10 | 13.70 | 13.10 | 13.60 | 13.60 | 1.49% | - |
| Nov 1, 2024 | 13.40 | 13.80 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 31, 2024 | 12.70 | 13.60 | 12.70 | 13.50 | 13.50 | 4.65% | - |
| Oct 30, 2024 | 12.70 | 13.10 | 12.70 | 12.90 | 12.90 | - | - |
| Oct 29, 2024 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Oct 28, 2024 | 13.10 | 13.50 | 13.00 | 13.30 | 13.30 | - | - |
| Oct 25, 2024 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 0.76% | - |
| Oct 24, 2024 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | 1.54% | - |
| Oct 23, 2024 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | -0.76% | - |
| Oct 22, 2024 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | - | - |
| Oct 21, 2024 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 18, 2024 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | -1.48% | - |
| Oct 17, 2024 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | - | - |
| Oct 16, 2024 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 3.05% | - |
| Oct 15, 2024 | 12.50 | 13.10 | 12.30 | 13.10 | 13.10 | 3.15% | - |
| Oct 14, 2024 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 4.10% | - |
| Oct 11, 2024 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | -1.61% | - |
| Oct 10, 2024 | 12.30 | 12.60 | 12.30 | 12.40 | 12.40 | -1.59% | - |
| Oct 9, 2024 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | -0.79% | - |
| Oct 8, 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | - |
| Oct 7, 2024 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 4, 2024 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | - | - |
| Oct 3, 2024 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 2, 2024 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 2.33% | - |
| Oct 1, 2024 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 2.38% | - |
| Sep 30, 2024 | 12.40 | 12.70 | 12.40 | 12.60 | 12.60 | -1.56% | - |
| Sep 27, 2024 | 12.80 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 26, 2024 | 12.60 | 13.10 | 12.60 | 13.00 | 13.00 | 0.78% | - |
| Sep 25, 2024 | 12.90 | 13.30 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Sep 24, 2024 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 0.76% | - |
| Sep 23, 2024 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | - | - |
| Sep 20, 2024 | 13.00 | 13.40 | 13.00 | 13.20 | 13.20 | -0.75% | - |
| Sep 19, 2024 | 12.50 | 13.40 | 12.50 | 13.30 | 13.30 | 3.91% | - |
| Sep 18, 2024 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | - |
| Sep 17, 2024 | 12.60 | 13.00 | 12.60 | 12.90 | 12.90 | 1.57% | - |