DEME Group NV (EBR:DEME)
Belgium
· Delayed Price · Currency is EUR 185.20
-2.00 (-1.07%)
Mar 6, 2026, 3:35 PM CET
DEME Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 189.20 | 190.00 | 187.40 | 189.00 | - | 0.96% | 4,439 |
| Mar 5, 2026 | 187.00 | 195.00 | 187.00 | 187.20 | 187.20 | 0.97% | 14,833 |
| Mar 4, 2026 | 182.00 | 188.20 | 182.00 | 185.40 | 185.40 | 1.87% | 12,792 |
| Mar 3, 2026 | 187.00 | 187.00 | 179.20 | 182.00 | 182.00 | -4.41% | 26,092 |
| Mar 2, 2026 | 189.80 | 190.60 | 185.60 | 190.40 | 190.40 | -3.45% | 25,008 |
| Feb 27, 2026 | 204.00 | 204.00 | 193.20 | 197.20 | 197.20 | -2.38% | 29,924 |
| Feb 26, 2026 | 193.00 | 204.50 | 193.00 | 202.00 | 202.00 | 4.45% | 37,789 |
| Feb 25, 2026 | 194.00 | 196.20 | 193.00 | 193.40 | 193.40 | -0.21% | 9,206 |
| Feb 24, 2026 | 192.00 | 194.60 | 191.20 | 193.80 | 193.80 | 0.94% | 11,093 |
| Feb 23, 2026 | 195.00 | 195.20 | 191.00 | 192.00 | 192.00 | -2.14% | 9,532 |
| Feb 20, 2026 | 196.20 | 197.80 | 194.60 | 196.20 | 196.20 | 0.10% | 15,382 |
| Feb 19, 2026 | 195.00 | 197.00 | 193.40 | 196.00 | 196.00 | -0.10% | 13,495 |
| Feb 18, 2026 | 194.80 | 196.20 | 193.00 | 196.20 | 196.20 | 0.72% | 13,529 |
| Feb 17, 2026 | 193.80 | 196.80 | 192.20 | 194.80 | 194.80 | 0.52% | 15,944 |
| Feb 16, 2026 | 188.40 | 194.40 | 187.20 | 193.80 | 193.80 | 2.54% | 16,127 |
| Feb 13, 2026 | 183.60 | 189.20 | 182.40 | 189.00 | 189.00 | 1.83% | 13,008 |
| Feb 12, 2026 | 187.00 | 189.60 | 184.80 | 185.60 | 185.60 | 0.32% | 14,794 |
| Feb 11, 2026 | 183.20 | 186.20 | 182.80 | 185.00 | 185.00 | 1.09% | 13,847 |
| Feb 10, 2026 | 183.40 | 185.80 | 182.80 | 183.00 | 183.00 | -0.11% | 24,724 |
| Feb 9, 2026 | 182.00 | 183.60 | 181.20 | 183.20 | 183.20 | 0.88% | 15,047 |
| Feb 6, 2026 | 179.00 | 182.40 | 178.80 | 181.60 | 181.60 | 0.89% | 15,217 |
| Feb 5, 2026 | 179.00 | 182.60 | 177.00 | 180.00 | 180.00 | 1.01% | 18,052 |
| Feb 4, 2026 | 177.40 | 180.00 | 175.80 | 178.20 | 178.20 | 0.22% | 26,248 |
| Feb 3, 2026 | 170.00 | 177.80 | 169.20 | 177.80 | 177.80 | 5.33% | 21,812 |
| Feb 2, 2026 | 167.00 | 169.60 | 165.40 | 168.80 | 168.80 | 0.36% | 16,376 |
| Jan 30, 2026 | 167.60 | 169.20 | 167.40 | 168.20 | 168.20 | 0.24% | 9,998 |
| Jan 29, 2026 | 172.20 | 172.40 | 167.20 | 167.80 | 167.80 | -2.33% | 14,425 |
| Jan 28, 2026 | 169.20 | 172.60 | 168.80 | 171.80 | 171.80 | 1.06% | 17,007 |
| Jan 27, 2026 | 163.00 | 170.00 | 162.00 | 170.00 | 170.00 | 8.01% | 39,289 |
| Jan 26, 2026 | 157.00 | 158.60 | 157.00 | 157.40 | 157.40 | - | 9,646 |
| Jan 23, 2026 | 156.20 | 158.20 | 155.20 | 157.40 | 157.40 | 1.16% | 7,325 |
| Jan 22, 2026 | 153.00 | 156.20 | 152.80 | 155.60 | 155.60 | 2.91% | 12,450 |
| Jan 21, 2026 | 149.00 | 152.00 | 148.60 | 151.20 | 151.20 | 0.53% | 11,114 |
| Jan 20, 2026 | 151.40 | 151.40 | 147.40 | 150.40 | 150.40 | -0.92% | 11,342 |
| Jan 19, 2026 | 151.60 | 153.00 | 150.60 | 151.80 | 151.80 | -1.68% | 14,843 |
| Jan 16, 2026 | 153.80 | 154.60 | 153.20 | 154.40 | 154.40 | 0.13% | 7,408 |
| Jan 15, 2026 | 151.40 | 154.20 | 151.40 | 154.20 | 154.20 | 2.25% | 13,911 |
| Jan 14, 2026 | 149.00 | 150.80 | 148.00 | 150.80 | 150.80 | 0.67% | 8,225 |
| Jan 13, 2026 | 146.80 | 149.80 | 145.60 | 149.80 | 149.80 | 3.60% | 14,383 |
| Jan 12, 2026 | 146.60 | 146.60 | 142.40 | 144.60 | 144.60 | -1.23% | 9,527 |
| Jan 9, 2026 | 145.40 | 146.60 | 144.80 | 146.40 | 146.40 | 1.24% | 5,303 |
| Jan 8, 2026 | 145.00 | 145.80 | 144.00 | 144.60 | 144.60 | -0.82% | 5,251 |
| Jan 7, 2026 | 144.00 | 145.80 | 143.80 | 145.80 | 145.80 | 1.67% | 8,853 |
| Jan 6, 2026 | 145.00 | 145.40 | 143.00 | 143.40 | 143.40 | -0.69% | 6,066 |
| Jan 5, 2026 | 144.00 | 145.40 | 142.00 | 144.40 | 144.40 | 1.12% | 10,330 |
| Jan 2, 2026 | 140.00 | 143.20 | 140.00 | 142.80 | 142.80 | 2.15% | 5,734 |
| Dec 31, 2025 | 140.60 | 141.20 | 139.60 | 139.80 | 139.80 | -1.13% | 3,905 |
| Dec 30, 2025 | 140.80 | 142.00 | 140.00 | 141.40 | 141.40 | 0.28% | 8,458 |
| Dec 29, 2025 | 138.80 | 141.20 | 138.80 | 141.00 | 141.00 | 1.29% | 12,531 |
| Dec 24, 2025 | 139.80 | 140.20 | 138.60 | 139.20 | 139.20 | -0.29% | 5,339 |
| Dec 23, 2025 | 140.00 | 140.00 | 137.00 | 139.60 | 139.60 | -0.57% | 7,811 |
| Dec 22, 2025 | 139.80 | 140.80 | 138.60 | 140.40 | 140.40 | 0.29% | 7,489 |
| Dec 19, 2025 | 135.20 | 140.00 | 135.20 | 140.00 | 140.00 | 3.24% | 15,592 |
| Dec 18, 2025 | 137.00 | 137.00 | 133.60 | 135.60 | 135.60 | -1.02% | 11,867 |
| Dec 17, 2025 | 139.60 | 139.60 | 136.40 | 137.00 | 137.00 | -1.72% | 10,673 |
| Dec 16, 2025 | 140.40 | 141.00 | 139.20 | 139.40 | 139.40 | -1.41% | 6,403 |
| Dec 15, 2025 | 141.40 | 141.60 | 140.40 | 141.40 | 141.40 | 0.14% | 5,887 |
| Dec 12, 2025 | 142.00 | 142.80 | 141.00 | 141.20 | 141.20 | -0.56% | 5,124 |
| Dec 11, 2025 | 142.00 | 142.00 | 139.80 | 142.00 | 142.00 | 0.57% | 8,442 |
| Dec 10, 2025 | 145.00 | 145.00 | 140.80 | 141.20 | 141.20 | -2.75% | 6,695 |
| Dec 9, 2025 | 145.00 | 145.40 | 144.00 | 145.20 | 145.20 | -0.14% | 9,694 |
| Dec 8, 2025 | 146.20 | 146.60 | 145.00 | 145.40 | 145.40 | -0.82% | 8,109 |
| Dec 5, 2025 | 146.00 | 147.40 | 145.40 | 146.60 | 146.60 | 0.27% | 6,157 |
| Dec 4, 2025 | 144.60 | 148.20 | 144.60 | 146.20 | 146.20 | 1.95% | 13,854 |
| Dec 3, 2025 | 142.20 | 144.60 | 142.00 | 143.40 | 143.40 | 0.99% | 9,365 |
| Dec 2, 2025 | 140.00 | 142.40 | 139.60 | 142.00 | 142.00 | 1.43% | 10,643 |
| Dec 1, 2025 | 138.80 | 140.20 | 137.00 | 140.00 | 140.00 | 0.57% | 7,133 |
| Nov 28, 2025 | 138.40 | 139.20 | 137.80 | 139.20 | 139.20 | 0.29% | 5,078 |
| Nov 27, 2025 | 139.20 | 139.20 | 137.80 | 138.80 | 138.80 | -0.14% | 4,092 |
| Nov 26, 2025 | 139.20 | 140.20 | 137.60 | 139.00 | 139.00 | 0.43% | 9,498 |
| Nov 25, 2025 | 138.00 | 139.00 | 136.80 | 138.40 | 138.40 | 0.44% | 6,138 |
| Nov 24, 2025 | 137.00 | 137.80 | 136.20 | 137.80 | 137.80 | 1.62% | 15,558 |
| Nov 21, 2025 | 136.80 | 137.80 | 134.80 | 135.60 | 135.60 | -2.87% | 9,279 |
| Nov 20, 2025 | 140.00 | 141.40 | 139.40 | 139.60 | 139.60 | 1.16% | 9,466 |
| Nov 19, 2025 | 137.40 | 139.20 | 136.80 | 138.00 | 138.00 | 0.44% | 7,243 |
| Nov 18, 2025 | 139.60 | 139.60 | 136.20 | 137.40 | 137.40 | -2.55% | 12,521 |
| Nov 17, 2025 | 142.20 | 142.60 | 140.20 | 141.00 | 141.00 | -1.40% | 8,649 |
| Nov 14, 2025 | 142.40 | 143.00 | 139.00 | 143.00 | 143.00 | -0.42% | 18,353 |
| Nov 13, 2025 | 142.40 | 145.40 | 141.80 | 143.60 | 143.60 | 1.41% | 30,018 |
| Nov 12, 2025 | 138.20 | 141.60 | 138.00 | 141.60 | 141.60 | 2.46% | 27,686 |
| Nov 11, 2025 | 134.40 | 138.20 | 134.20 | 138.20 | 138.20 | 3.13% | 13,776 |
| Nov 10, 2025 | 130.60 | 137.60 | 128.00 | 134.00 | 134.00 | 8.24% | 36,343 |
| Nov 7, 2025 | 126.00 | 126.20 | 123.40 | 123.80 | 123.80 | -1.75% | 11,722 |
| Nov 6, 2025 | 126.20 | 127.20 | 125.60 | 126.00 | 126.00 | -0.94% | 8,328 |
| Nov 5, 2025 | 126.60 | 127.40 | 125.80 | 127.20 | 127.20 | -0.31% | 8,386 |
| Nov 4, 2025 | 128.20 | 128.20 | 127.00 | 127.60 | 127.60 | -1.09% | 8,470 |
| Nov 3, 2025 | 130.40 | 130.60 | 128.60 | 129.00 | 129.00 | -1.53% | 8,401 |
| Oct 31, 2025 | 132.20 | 132.60 | 130.60 | 131.00 | 131.00 | -1.06% | 5,886 |
| Oct 30, 2025 | 134.00 | 134.00 | 132.00 | 132.40 | 132.40 | -1.49% | 7,489 |
| Oct 29, 2025 | 135.00 | 135.40 | 134.20 | 134.40 | 134.40 | -0.44% | 6,347 |
| Oct 28, 2025 | 135.20 | 135.40 | 134.20 | 135.00 | 135.00 | -0.30% | 5,368 |
| Oct 27, 2025 | 135.80 | 137.60 | 134.00 | 135.40 | 135.40 | - | 14,636 |
| Oct 24, 2025 | 136.00 | 136.20 | 134.20 | 135.40 | 135.40 | 1.35% | 12,909 |
| Oct 23, 2025 | 132.20 | 133.80 | 132.00 | 133.60 | 133.60 | 1.06% | 7,282 |
| Oct 22, 2025 | 130.40 | 132.40 | 130.40 | 132.20 | 132.20 | 1.38% | 8,392 |
| Oct 21, 2025 | 130.20 | 130.40 | 128.60 | 130.40 | 130.40 | - | 7,418 |
| Oct 20, 2025 | 130.60 | 131.40 | 129.20 | 130.40 | 130.40 | 0.15% | 7,213 |
| Oct 17, 2025 | 128.80 | 131.20 | 128.00 | 130.20 | 130.20 | 0.15% | 9,201 |
| Oct 16, 2025 | 129.60 | 130.40 | 128.20 | 130.00 | 130.00 | 0.62% | 10,959 |
| Oct 15, 2025 | 129.40 | 130.20 | 129.20 | 129.20 | 129.20 | 0.16% | 7,740 |