DFDS A/S (FRA:29K)
Germany
· Delayed Price · Currency is EUR 12.47
+0.44 (3.66%)
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 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% | - |
| Dec 3, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% | - |
| Dec 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.01% | - |
| Dec 1, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.84% | - |
| Nov 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 3.41% | - |
| Nov 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.42% | - |
| Nov 26, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.80% | - |
| Nov 25, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.84% | - |
| Nov 24, 2025 | 11.17 | 11.60 | 11.17 | 11.60 | 11.60 | 0.52% | 214 |
| Nov 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.30% | 5 |
| Nov 20, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.62% | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Nov 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.68% | - |
| Nov 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% | - |
| Nov 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.89% | - |
| Nov 13, 2025 | 11.81 | 12.07 | 11.81 | 12.07 | 12.07 | 0.58% | 20 |
| Nov 12, 2025 | 11.82 | 12.00 | 11.82 | 12.00 | 12.00 | -0.66% | 100 |
| Nov 11, 2025 | 11.77 | 12.08 | 11.77 | 12.08 | 12.08 | 3.69% | 367 |
| Nov 10, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 3.46% | - |
| Nov 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -6.56% | - |
| Nov 6, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.73% | - |
| Nov 5, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.76% | - |
| Nov 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.42% | - |
| Nov 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.35% | - |
| Oct 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.55% | - |
| Oct 30, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.82% | - |
| Oct 29, 2025 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | 2.17% | 300 |
| Oct 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.91% | - |
| Oct 27, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.31% | - |
| Oct 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.74% | - |
| Oct 23, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.50% | - |
| Oct 22, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.84% | - |
| Oct 21, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 2.24% | - |
| Oct 20, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Oct 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.17% | - |
| Oct 16, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% | - |
| Oct 15, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.91% | - |
| Oct 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Oct 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.39% | - |
| Oct 10, 2025 | 12.79 | 12.79 | 12.27 | 12.27 | 12.27 | -5.03% | 150 |
| Oct 9, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.47% | - |
| Oct 8, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.85% | - |
| Oct 7, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | - |
| Oct 6, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.17% | - |
| Oct 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.39% | - |
| Oct 2, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.18% | - |
| Oct 1, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.78% | - |
| Sep 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -3.10% | - |
| Sep 29, 2025 | 12.81 | 13.23 | 12.81 | 13.23 | 13.23 | 0.23% | 100 |
| Sep 26, 2025 | 13.01 | 13.20 | 13.01 | 13.20 | 13.20 | 0.08% | 230 |
| Sep 25, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.83% | - |
| Sep 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.29% | - |
| Sep 23, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.72% | - |
| Sep 22, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -3.19% | - |
| Sep 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.29% | - |
| Sep 18, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% | - |
| Sep 17, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 2.84% | - |
| Sep 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Sep 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Sep 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.69% | - |
| Sep 11, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.31% | - |
| Sep 10, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.37% | - |
| Sep 9, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.50% | - |
| Sep 8, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.14% | - |
| Sep 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.93% | - |
| Sep 4, 2025 | 12.95 | 13.46 | 12.95 | 13.46 | 13.46 | 2.59% | 700 |
| Sep 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.76% | - |
| Sep 2, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% | - |
| Sep 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.68% | - |
| Aug 29, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2.72% | - |
| Aug 28, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.35% | - |
| Aug 27, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -3.01% | - |
| Aug 26, 2025 | 13.27 | 13.60 | 13.27 | 13.60 | 13.60 | 4.53% | 1,276 |
| Aug 25, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.76% | - |
| Aug 22, 2025 | 12.61 | 13.11 | 12.61 | 13.11 | 13.11 | -1.80% | 10 |
| Aug 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.48% | - |
| Aug 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.34% | - |
| Aug 19, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.71% | - |
| Aug 18, 2025 | 12.86 | 13.47 | 12.86 | 13.47 | 13.47 | -14.48% | 10 |
| Aug 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.88% | - |
| Aug 14, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -2.09% | - |
| Aug 13, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 3.97% | - |
| Aug 12, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.08% | - |
| Aug 11, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.17% | - |
| Aug 8, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.70% | - |
| Aug 7, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2.19% | - |
| Aug 6, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2.04% | - |
| Aug 5, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.74% | - |
| Aug 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.54% | - |
| Aug 1, 2025 | 15.47 | 15.47 | 15.34 | 15.34 | 15.34 | -2.73% | 30 |
| Jul 31, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.13% | - |
| Jul 30, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.44% | - |
| Jul 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -2.46% | - |
| Jul 28, 2025 | 15.90 | 16.26 | 15.90 | 16.26 | 16.26 | 1.43% | 10 |
| Jul 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 2.10% | - |
| Jul 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.76% | - |
| Jul 23, 2025 | 15.46 | 15.82 | 15.46 | 15.82 | 15.82 | 2.59% | 202 |
| Jul 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.22% | - |
| Jul 21, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.64% | - |
| Jul 18, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.21% | - |