Dunelm Group plc (FRA:DFQ)
Germany
· Delayed Price · Currency is EUR 12.70
0.00 (0.00%)
At close: Dec 5, 2025
Dunelm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Dec 1, 2025 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 3.20% | 75 |
| Nov 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Nov 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Nov 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Nov 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Nov 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Nov 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Nov 18, 2025 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 0.79% | 26 |
| Nov 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Nov 13, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 3.12% | 320 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 11, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 587 |
| Nov 10, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 1,520 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Nov 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Nov 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Oct 31, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | -0.76% | 1,347 |
| Oct 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Oct 29, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.18 | 0.75% | 150 |
| Oct 28, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.08 | -1.47% | 760 |
| Oct 27, 2025 | 12.90 | 13.60 | 12.90 | 13.60 | 13.28 | 4.62% | 40 |
| Oct 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.69 | - | - |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.69 | 2.36% | - |
| Oct 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.40 | -3.05% | - |
| Oct 21, 2025 | 12.50 | 13.10 | 12.50 | 13.10 | 12.79 | - | 200 |
| Oct 20, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 12.79 | - | 18 |
| Oct 17, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 12.79 | 3.97% | 760 |
| Oct 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.30 | -1.56% | - |
| Oct 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.50 | - | - |
| Oct 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.50 | 1.59% | - |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.30 | -4.55% | - |
| Oct 10, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 12.89 | 3.94% | 53 |
| Oct 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.40 | -0.78% | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.50 | -3.76% | - |
| Oct 7, 2025 | 12.90 | 13.30 | 12.90 | 13.30 | 12.99 | 3.10% | 6 |
| Oct 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.60 | -3.73% | - |
| Oct 3, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.08 | 5.51% | 73 |
| Oct 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.40 | - | - |
| Oct 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.40 | 2.42% | - |
| Sep 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.11 | 0.81% | - |
| Sep 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.01 | 0.82% | - |
| Sep 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.91 | -0.81% | - |
| Sep 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.01 | 0.82% | - |
| Sep 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.91 | 0.83% | - |
| Sep 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.82 | -3.20% | - |
| Sep 22, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.21 | 3.31% | 200 |
| Sep 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.82 | -1.63% | - |
| Sep 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.01 | 2.50% | - |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.72 | -5.51% | - |
| Sep 16, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.40 | 0.79% | 407 |
| Sep 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.30 | 2.44% | 95 |
| Sep 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.01 | - | - |
| Sep 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.01 | -3.15% | - |
| Sep 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.40 | -3.79% | - |
| Sep 9, 2025 | 14.10 | 14.10 | 13.20 | 13.20 | 12.89 | -5.04% | 400 |
| Sep 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.57 | 2.21% | - |
| Sep 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.28 | 2.26% | - |
| Sep 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.99 | 2.31% | - |
| Sep 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.69 | -2.99% | - |
| Sep 2, 2025 | 13.70 | 13.70 | 13.40 | 13.40 | 13.08 | -2.19% | 38 |
| Sep 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.38 | -1.44% | - |
| Aug 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.57 | -0.71% | - |
| Aug 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | -0.71% | - |
| Aug 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.77 | 0.71% | - |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | - | - |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | -2.78% | - |
| Aug 22, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | 14.06 | 4.35% | 19 |
| Aug 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.48 | -0.72% | - |
| Aug 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.57 | 1.46% | - |
| Aug 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.38 | 0.74% | - |
| Aug 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.28 | -4.23% | - |
| Aug 15, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 13.87 | 3.65% | 46 |
| Aug 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.38 | - | - |
| Aug 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.38 | - | 100 |
| Aug 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.38 | - | - |
| Aug 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.38 | -4.20% | - |
| Aug 8, 2025 | 13.60 | 14.30 | 13.60 | 14.30 | 13.96 | 3.62% | 13 |
| Aug 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.48 | - | - |
| Aug 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.48 | - | - |
| Aug 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.48 | -2.82% | - |
| Aug 4, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 13.87 | 2.16% | 20 |
| Aug 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.57 | 1.46% | - |
| Jul 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.38 | -0.72% | - |
| Jul 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.48 | 0.73% | - |
| Jul 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.38 | -4.20% | - |
| Jul 28, 2025 | 13.70 | 14.30 | 13.70 | 14.30 | 13.96 | 4.38% | 12 |
| Jul 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.38 | 1.48% | - |
| Jul 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.18 | -0.74% | - |
| Jul 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.28 | - | - |
| Jul 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.28 | -3.55% | - |
| Jul 21, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 13.77 | 4.44% | 24 |
| Jul 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.18 | -1.46% | - |