DEME Group NV (EBR:DEME)
Belgium
· Delayed Price · Currency is EUR 146.60
+0.40 (0.27%)
At close: Dec 5, 2025
DEME Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 128.80 | 129.20 | 127.60 | 129.00 | 129.00 | -0.31% | 8,018 |
| Oct 13, 2025 | 127.60 | 129.60 | 127.60 | 129.40 | 129.40 | 1.09% | 10,259 |
| Oct 10, 2025 | 129.80 | 130.20 | 127.80 | 128.00 | 128.00 | -1.69% | 8,277 |
| Oct 9, 2025 | 129.40 | 131.00 | 129.40 | 130.20 | 130.20 | 0.62% | 10,875 |
| Oct 8, 2025 | 129.40 | 130.40 | 128.40 | 129.40 | 129.40 | -0.61% | 14,136 |
| Oct 7, 2025 | 130.20 | 131.40 | 129.00 | 130.20 | 130.20 | -0.31% | 10,708 |
| Oct 6, 2025 | 127.40 | 130.60 | 126.60 | 130.60 | 130.60 | 2.67% | 14,597 |
| Oct 3, 2025 | 130.60 | 131.00 | 127.00 | 127.20 | 127.20 | 0.16% | 20,547 |
| Oct 2, 2025 | 128.40 | 128.40 | 125.20 | 127.00 | 127.00 | -0.63% | 11,694 |
| Oct 1, 2025 | 124.20 | 128.80 | 124.00 | 127.80 | 127.80 | 2.90% | 18,504 |
| Sep 30, 2025 | 124.60 | 124.60 | 122.60 | 124.20 | 124.20 | 1.14% | 12,818 |
| Sep 29, 2025 | 122.40 | 122.80 | 122.00 | 122.80 | 122.80 | 0.66% | 8,159 |
| Sep 26, 2025 | 122.00 | 122.40 | 121.40 | 122.00 | 122.00 | 0.33% | 7,751 |
| Sep 25, 2025 | 122.40 | 123.60 | 121.60 | 121.60 | 121.60 | 0.16% | 11,912 |
| Sep 24, 2025 | 122.00 | 122.00 | 121.20 | 121.40 | 121.40 | -0.49% | 8,662 |
| Sep 23, 2025 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.49% | 12,119 |
| Sep 22, 2025 | 124.40 | 125.00 | 122.40 | 122.60 | 122.60 | -3.01% | 16,308 |
| Sep 19, 2025 | 128.00 | 129.20 | 126.40 | 126.40 | 126.40 | -0.63% | 17,438 |
| Sep 18, 2025 | 126.40 | 128.80 | 124.40 | 127.20 | 127.20 | 3.08% | 14,358 |
| Sep 17, 2025 | 122.40 | 124.40 | 122.40 | 123.40 | 123.40 | 0.82% | 9,049 |
| Sep 16, 2025 | 123.20 | 123.80 | 122.40 | 122.40 | 122.40 | -0.97% | 10,484 |
| Sep 15, 2025 | 123.80 | 124.80 | 123.20 | 123.60 | 123.60 | -0.16% | 11,885 |
| Sep 12, 2025 | 124.60 | 125.20 | 123.80 | 123.80 | 123.80 | -0.48% | 7,125 |
| Sep 11, 2025 | 124.40 | 124.60 | 123.00 | 124.40 | 124.40 | -0.32% | 10,697 |
| Sep 10, 2025 | 124.40 | 125.60 | 124.20 | 124.80 | 124.80 | 0.65% | 8,720 |
| Sep 9, 2025 | 125.40 | 127.00 | 123.60 | 124.00 | 124.00 | -1.27% | 12,132 |
| Sep 8, 2025 | 126.80 | 127.60 | 125.60 | 125.60 | 125.60 | -1.26% | 10,323 |
| Sep 5, 2025 | 127.80 | 128.80 | 126.60 | 127.20 | 127.20 | 0.16% | 6,182 |
| Sep 4, 2025 | 127.00 | 128.60 | 127.00 | 127.00 | 127.00 | - | 8,117 |
| Sep 3, 2025 | 127.80 | 129.00 | 127.00 | 127.00 | 127.00 | -0.16% | 7,234 |
| Sep 2, 2025 | 130.00 | 130.00 | 127.00 | 127.20 | 127.20 | -2.30% | 12,179 |
| Sep 1, 2025 | 130.40 | 131.80 | 129.80 | 130.20 | 130.20 | - | 8,817 |
| Aug 29, 2025 | 131.80 | 133.60 | 130.20 | 130.20 | 130.20 | -1.66% | 9,070 |
| Aug 28, 2025 | 130.00 | 134.20 | 130.00 | 132.40 | 132.40 | 2.32% | 14,294 |
| Aug 27, 2025 | 134.00 | 134.40 | 129.40 | 129.40 | 129.40 | -2.56% | 24,951 |
| Aug 26, 2025 | 141.80 | 144.00 | 131.80 | 132.80 | 132.80 | -1.04% | 48,736 |
| Aug 25, 2025 | 138.00 | 139.20 | 134.20 | 134.20 | 134.20 | -3.59% | 20,733 |
| Aug 22, 2025 | 137.00 | 139.80 | 137.00 | 139.20 | 139.20 | 1.75% | 8,148 |
| Aug 21, 2025 | 137.00 | 137.60 | 135.40 | 136.80 | 136.80 | - | 6,685 |
| Aug 20, 2025 | 139.40 | 140.00 | 136.20 | 136.80 | 136.80 | -2.01% | 7,600 |
| Aug 19, 2025 | 142.60 | 143.60 | 139.60 | 139.60 | 139.60 | -0.71% | 15,897 |
| Aug 18, 2025 | 134.80 | 140.60 | 133.00 | 140.60 | 140.60 | 6.68% | 20,903 |
| Aug 15, 2025 | 130.40 | 134.80 | 130.40 | 131.80 | 131.80 | 1.38% | 12,703 |
| Aug 14, 2025 | 129.80 | 131.00 | 129.00 | 130.00 | 130.00 | 0.15% | 6,226 |
| Aug 13, 2025 | 132.00 | 132.00 | 129.80 | 129.80 | 129.80 | -0.46% | 4,871 |
| Aug 12, 2025 | 128.80 | 130.80 | 128.60 | 130.40 | 130.40 | 1.56% | 7,202 |
| Aug 11, 2025 | 132.80 | 133.40 | 128.40 | 128.40 | 128.40 | -2.73% | 4,978 |
| Aug 8, 2025 | 130.80 | 132.80 | 130.80 | 132.00 | 132.00 | 0.61% | 5,108 |
| Aug 7, 2025 | 131.60 | 133.20 | 131.00 | 131.20 | 131.20 | 0.46% | 5,476 |
| Aug 6, 2025 | 130.20 | 133.80 | 130.20 | 130.60 | 130.60 | 0.31% | 7,088 |
| Aug 5, 2025 | 129.00 | 130.60 | 127.80 | 130.20 | 130.20 | 1.40% | 5,877 |
| Aug 4, 2025 | 128.40 | 129.80 | 128.40 | 128.40 | 128.40 | 0.47% | 4,230 |
| Aug 1, 2025 | 130.60 | 131.60 | 127.60 | 127.80 | 127.80 | -3.03% | 8,041 |
| Jul 31, 2025 | 133.00 | 133.20 | 130.80 | 131.80 | 131.80 | -0.60% | 14,308 |
| Jul 30, 2025 | 132.80 | 133.20 | 132.40 | 132.60 | 132.60 | 0.15% | 3,264 |
| Jul 29, 2025 | 132.20 | 133.60 | 132.00 | 132.40 | 132.40 | 0.46% | 4,292 |
| Jul 28, 2025 | 133.40 | 134.20 | 131.60 | 131.80 | 131.80 | -0.30% | 5,548 |
| Jul 25, 2025 | 131.80 | 132.60 | 131.20 | 132.20 | 132.20 | - | 3,515 |
| Jul 24, 2025 | 132.40 | 133.40 | 131.20 | 132.20 | 132.20 | 0.46% | 5,291 |
| Jul 23, 2025 | 131.60 | 132.00 | 130.80 | 131.60 | 131.60 | 0.92% | 4,988 |
| Jul 22, 2025 | 132.00 | 132.40 | 130.20 | 130.40 | 130.40 | -1.21% | 5,351 |
| Jul 21, 2025 | 131.00 | 132.40 | 131.00 | 132.00 | 132.00 | 0.92% | 3,895 |