Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (FRA:EFF)
Germany
· Delayed Price · Currency is EUR 0.398
+0.028 (7.57%)
Last updated: Dec 3, 2025, 3:29 PM CET
FRA:EFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.87% | - |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.79% | - |
| Dec 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.19% | - |
| Dec 1, 2025 | 0.28 | 0.37 | 0.28 | 0.37 | 0.37 | 30.71% | 2,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | - |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -14.38% | - |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.31% | - |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.21% | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | - |
| Nov 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.76% | - |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.52% | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.69% | - |
| Nov 17, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 19.01% | 100 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.58% | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.01% | - |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.49% | - |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | - |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.27% | - |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -20.31% | - |
| Nov 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.03% | - |
| Nov 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.57% | - |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Oct 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.04% | - |
| Oct 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.12% | - |
| Oct 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.55% | - |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.85% | - |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.48% | - |
| Oct 21, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 17.98% | 20,000 |
| Oct 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.32% | - |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.40% | - |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.41% | - |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.76% | - |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.23% | - |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | - |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.47% | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.76% | - |
| Oct 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.49% | - |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.44% | - |
| Oct 6, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 6.35% | 5,000 |
| Oct 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.85% | - |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.21% | - |
| Oct 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.52% | - |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.05% | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.03% | - |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.99% | - |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.95% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.23% | - |
| Sep 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.46% | - |
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.90% | - |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | - |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.02% | - |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.51% | - |
| Sep 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.81% | - |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.96% | - |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.31% | - |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.18% | - |
| Sep 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.27% | - |
| Aug 29, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 13.33% | 1,000 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.35% | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -10.12% | - |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 5,048 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.18% | - |
| Aug 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -9.82% | - |
| Aug 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 19.15% | - |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.07% | - |
| Aug 18, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -13.93% | 1,000 |
| Aug 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -7.44% | 149 |
| Aug 14, 2025 | 0.52 | 0.61 | 0.52 | 0.61 | 0.61 | 16.35% | 2,500 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -6.31% | - |
| Aug 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.31% | - |
| Aug 11, 2025 | 0.37 | 0.58 | 0.37 | 0.58 | 0.58 | 45.00% | 4,000 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.48% | 1,500 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.05% | - |
| Aug 6, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 15.20% | 6,000 |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.29% | - |
| Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | - |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.02% | 1,680 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.35% | - |
| Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Jul 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.84% | - |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.33% | - |
| Jul 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |