Duluth Holdings Inc. (FRA:6DU)
Germany
· Delayed Price · Currency is EUR 2.840
+0.220 (8.40%)
At close: Dec 4, 2025
Duluth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.48 | 2.62 | 2.48 | 2.62 | 2.62 | -7.75% | - |
| Dec 4, 2025 | 2.70 | 2.84 | 2.68 | 2.84 | 2.84 | 8.40% | - |
| Dec 3, 2025 | 2.74 | 2.74 | 2.62 | 2.62 | 2.62 | -7.75% | - |
| Dec 2, 2025 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | 5.19% | - |
| Dec 1, 2025 | 2.58 | 2.70 | 2.58 | 2.70 | 2.70 | 4.65% | - |
| Nov 28, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | 4.03% | - |
| Nov 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Nov 26, 2025 | 2.44 | 2.58 | 2.44 | 2.58 | 2.58 | 0.78% | - |
| Nov 25, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | - | - |
| Nov 24, 2025 | 2.48 | 2.56 | 2.48 | 2.56 | 2.56 | 9.40% | - |
| Nov 21, 2025 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Nov 20, 2025 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 2.59% | - |
| Nov 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Nov 18, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | - | - |
| Nov 17, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | - | - |
| Nov 14, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -7.87% | - |
| Nov 13, 2025 | 2.44 | 2.54 | 2.44 | 2.54 | 2.54 | 6.72% | - |
| Nov 12, 2025 | 2.26 | 2.38 | 2.26 | 2.38 | 2.38 | 3.48% | - |
| Nov 11, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Nov 10, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | - | - |
| Nov 7, 2025 | 2.22 | 2.32 | 2.22 | 2.32 | 2.32 | 7.41% | - |
| Nov 6, 2025 | 2.28 | 2.28 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Nov 5, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -7.56% | - |
| Nov 4, 2025 | 2.24 | 2.38 | 2.24 | 2.38 | 2.38 | 2.59% | - |
| Nov 3, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | -1.69% | - |
| Oct 31, 2025 | 2.24 | 2.36 | 2.24 | 2.36 | 2.36 | -1.67% | - |
| Oct 30, 2025 | 2.36 | 2.50 | 2.36 | 2.40 | 2.40 | -4.00% | - |
| Oct 29, 2025 | 2.40 | 2.54 | 2.40 | 2.50 | 2.50 | -2.34% | - |
| Oct 28, 2025 | 2.48 | 2.62 | 2.48 | 2.56 | 2.56 | -3.03% | - |
| Oct 27, 2025 | 2.52 | 2.64 | 2.50 | 2.64 | 2.64 | - | - |
| Oct 24, 2025 | 2.48 | 2.64 | 2.46 | 2.64 | 2.64 | -0.75% | - |
| Oct 23, 2025 | 2.52 | 2.66 | 2.52 | 2.66 | 2.66 | -2.92% | - |
| Oct 22, 2025 | 2.60 | 2.74 | 2.60 | 2.74 | 2.74 | 7.03% | - |
| Oct 21, 2025 | 2.38 | 2.56 | 2.38 | 2.56 | 2.56 | 0.79% | - |
| Oct 20, 2025 | 2.42 | 2.54 | 2.42 | 2.54 | 2.54 | -2.31% | - |
| Oct 17, 2025 | 2.48 | 2.60 | 2.48 | 2.60 | 2.60 | -1.52% | - |
| Oct 16, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -6.38% | - |
| Oct 15, 2025 | 2.62 | 2.82 | 2.62 | 2.82 | 2.82 | -2.08% | - |
| Oct 14, 2025 | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | 0.70% | - |
| Oct 13, 2025 | 2.58 | 2.86 | 2.58 | 2.86 | 2.86 | -2.05% | - |
| Oct 10, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -2.67% | - |
| Oct 9, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 3.45% | - |
| Oct 8, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | -10.49% | - |
| Oct 7, 2025 | 3.06 | 3.24 | 3.06 | 3.24 | 3.24 | -2.41% | - |
| Oct 6, 2025 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | 7.10% | - |
| Oct 3, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | - | - |
| Oct 2, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 4.73% | - |
| Oct 1, 2025 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | -8.07% | - |
| Sep 30, 2025 | 2.86 | 3.22 | 2.86 | 3.22 | 3.22 | 12.59% | - |
| Sep 29, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | -3.38% | - |
| Sep 26, 2025 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | -3.90% | - |
| Sep 25, 2025 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | 1.32% | - |
| Sep 24, 2025 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | -3.18% | - |
| Sep 23, 2025 | 2.94 | 3.14 | 2.94 | 3.14 | 3.14 | 1.29% | - |
| Sep 22, 2025 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | -8.28% | - |
| Sep 19, 2025 | 3.28 | 3.38 | 3.26 | 3.38 | 3.38 | -0.59% | - |
| Sep 18, 2025 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 1.19% | - |
| Sep 17, 2025 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 2.44% | - |
| Sep 16, 2025 | 3.04 | 3.28 | 3.04 | 3.28 | 3.28 | 13.10% | - |
| Sep 15, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | -2.68% | - |
| Sep 12, 2025 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 4.93% | - |
| Sep 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Sep 10, 2025 | 2.62 | 2.82 | 2.62 | 2.82 | 2.82 | -9.62% | 700 |
| Sep 9, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | - | 100 |
| Sep 8, 2025 | 3.00 | 3.40 | 2.98 | 3.12 | 3.12 | 9.86% | 300 |
| Sep 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 4, 2025 | 1.87 | 3.86 | 1.87 | 2.86 | 2.86 | 44.44% | 2,740 |
| Sep 3, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 4.21% | - |
| Sep 2, 2025 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 6.15% | - |
| Sep 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -8.21% | - |
| Aug 29, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 2.09% | - |
| Aug 28, 2025 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | 1.06% | - |
| Aug 27, 2025 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 2.72% | - |
| Aug 26, 2025 | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | -2.65% | 1,000 |
| Aug 25, 2025 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 5.00% | - |
| Aug 22, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | -1.10% | - |
| Aug 21, 2025 | 1.73 | 1.82 | 1.72 | 1.82 | 1.82 | 1.68% | - |
| Aug 20, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 2.87% | - |
| Aug 19, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | -2.79% | - |
| Aug 18, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | -2.72% | - |
| Aug 15, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | - | - |
| Aug 14, 2025 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | -2.65% | - |
| Aug 13, 2025 | 1.80 | 1.89 | 1.79 | 1.89 | 1.89 | 2.16% | - |
| Aug 12, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | -3.14% | - |
| Aug 11, 2025 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | -0.52% | - |
| Aug 8, 2025 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | -0.52% | - |
| Aug 7, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 2.12% | - |
| Aug 6, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 5.59% | - |
| Aug 5, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 0.56% | - |
| Aug 4, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 0.56% | - |
| Aug 1, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | -7.33% | - |
| Jul 31, 2025 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | 1.60% | - |
| Jul 30, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | -3.59% | 18 |
| Jul 29, 2025 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | 0.52% | - |
| Jul 28, 2025 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | 0.52% | 100 |
| Jul 25, 2025 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | -3.02% | - |
| Jul 24, 2025 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | 0.51% | - |
| Jul 23, 2025 | 1.84 | 1.98 | 1.83 | 1.98 | 1.98 | 7.03% | 600 |
| Jul 22, 2025 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | 3.35% | - |
| Jul 21, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | -3.76% | - |