Skip to main content
DeFi Technologies Inc. (FRA:R9B)
Germany flag Germany · Delayed Price · Currency is EUR
1.174
-0.012 (-1.01%)
At close: Dec 3, 2025

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.141.141.121.131.13-3.75%23,700
Dec 3, 20251.201.201.121.171.17-1.01%52,600
Dec 2, 20251.191.221.161.191.194.96%42,800
Dec 1, 20251.231.241.131.131.13-19.17%33,715
Nov 28, 20251.431.461.291.401.40-3.98%90,212
Nov 27, 20251.331.461.281.461.4621.54%139,344
Nov 26, 20251.041.241.031.201.2019.32%153,132
Nov 25, 20250.901.000.881.001.0012.30%69,100
Nov 24, 20250.900.900.830.890.897.58%53,622
Nov 21, 20250.890.890.790.830.83-8.98%58,431
Nov 20, 20250.970.990.900.910.911.22%26,707
Nov 19, 20250.961.050.890.900.90-3.43%115,306
Nov 18, 20250.850.930.790.930.933.78%222,658
Nov 17, 20251.061.060.870.900.90-14.61%312,515
Nov 14, 20251.251.270.881.051.05-16.08%177,021
Nov 13, 20251.421.421.241.261.26-8.32%43,268
Nov 12, 20251.481.511.371.371.37-5.52%74,221
Nov 11, 20251.511.541.451.451.45-3.97%19,030
Nov 10, 20251.531.591.491.511.517.40%55,108
Nov 7, 20251.411.411.271.411.41-0.42%62,234
Nov 6, 20251.511.511.391.411.41-5.23%53,155
Nov 5, 20251.511.541.471.491.49-3.25%32,468
Nov 4, 20251.601.611.521.541.54-5.52%56,441
Nov 3, 20251.641.681.611.631.63-5.01%61,560
Oct 31, 20251.661.721.601.721.7210.28%86,300
Oct 30, 20251.651.701.531.561.56-6.15%52,660
Oct 29, 20251.721.721.651.661.66-3.72%424,052
Oct 28, 20251.791.811.721.721.72-3.48%271,553
Oct 27, 20251.841.841.721.781.782.18%270,582
Oct 24, 20251.731.851.731.751.75-0.80%324,079
Oct 23, 20251.771.801.751.761.762.44%36,683
Oct 22, 20251.851.851.691.721.72-7.53%258,089
Oct 21, 20251.851.901.801.861.863.11%100,336
Oct 20, 20251.801.881.781.801.802.50%153,155
Oct 17, 20251.811.831.671.761.76-4.77%230,095
Oct 16, 20251.831.861.791.851.854.29%67,222
Oct 15, 20251.801.861.771.771.77-2.43%59,490
Oct 14, 20251.801.831.751.811.81-1.20%204,155
Oct 13, 20251.801.861.801.841.844.91%49,924
Oct 10, 20251.911.911.751.751.75-7.51%13,650
Oct 9, 20251.911.931.851.891.89-1.87%45,545
Oct 8, 20251.921.961.891.931.931.37%89,679
Oct 7, 20251.881.901.821.901.90-0.21%61,492
Oct 6, 20251.881.951.861.911.913.03%91,830
Oct 3, 20251.871.911.851.851.85-0.96%17,876
Oct 2, 20251.861.871.811.871.872.75%37,925
Oct 1, 20251.801.841.771.821.824.36%18,864
Sep 30, 20251.831.831.731.741.74-4.50%19,805
Sep 29, 20251.901.921.801.821.82-2.04%71,491
Sep 26, 20251.942.061.811.861.860.11%57,222
Sep 25, 20252.302.301.801.861.86-17.33%91,435
Sep 24, 20252.062.392.062.252.258.96%239,761
Sep 23, 20252.102.172.062.072.070.73%64,050
Sep 22, 20252.162.161.982.052.05-3.53%84,764
Sep 19, 20252.262.302.132.132.13-8.21%11,514
Sep 18, 20252.222.322.202.322.329.20%128,852
Sep 17, 20252.222.232.122.122.12-5.15%45,395
Sep 16, 20252.222.282.222.242.242.76%91,267
Sep 15, 20252.282.322.152.182.182.11%52,043
Sep 12, 20252.072.252.042.132.137.36%111,471
Sep 11, 20251.891.991.851.981.987.83%85,113
Sep 10, 20251.791.911.781.841.844.66%86,490
Sep 9, 20251.791.831.761.761.76-2.22%41,500
Sep 8, 20251.761.801.711.801.803.93%58,998
Sep 5, 20251.701.781.701.731.731.76%21,780
Sep 4, 20251.801.801.701.701.70-3.95%14,773
Sep 3, 20251.831.861.771.771.770.11%25,410
Sep 2, 20251.841.851.771.771.77-1.34%22,401
Sep 1, 20251.761.791.751.791.790.79%35,830
Aug 29, 20251.821.861.781.781.78-4.92%34,600
Aug 28, 20251.851.881.851.871.87-0.85%9,900
Aug 27, 20251.891.921.881.891.891.95%10,390
Aug 26, 20251.891.891.851.851.85-3.44%3,415
Aug 25, 20251.911.951.871.921.92-1.44%17,720
Aug 22, 20251.861.971.831.941.946.70%39,150
Aug 21, 20251.841.871.821.821.82-0.76%20,155
Aug 20, 20251.861.891.751.841.84-0.33%36,387
Aug 19, 20251.911.951.841.841.84-3.46%89,243
Aug 18, 20252.012.051.841.911.91-5.54%37,280
Aug 15, 20252.202.201.912.022.02-9.01%98,034
Aug 14, 20252.162.242.132.222.223.02%32,909
Aug 13, 20252.242.292.162.162.16-4.65%31,100
Aug 12, 20252.452.522.132.262.26-7.00%59,777
Aug 11, 20252.332.542.332.432.438.97%40,918
Aug 8, 20252.212.242.182.232.230.68%19,000
Aug 7, 20252.242.322.202.222.22-0.23%31,825
Aug 6, 20252.252.252.162.222.220.91%41,541
Aug 5, 20252.322.352.202.202.20-5.58%46,030
Aug 4, 20252.332.392.332.332.332.64%8,390
Aug 1, 20252.372.372.232.272.27-5.42%282,380
Jul 31, 20252.482.502.402.402.40-3.03%31,990
Jul 30, 20252.412.482.402.482.481.02%16,260
Jul 29, 20252.532.572.442.452.45-2.78%51,892
Jul 28, 20252.492.602.492.522.523.28%36,810
Jul 25, 20252.622.622.402.442.44-11.27%21,358
Jul 24, 20252.672.752.552.752.751.29%35,622
Jul 23, 20252.732.752.702.722.72-0.55%3,927
Jul 22, 20252.792.842.662.732.73-5.21%27,422
Jul 21, 20252.842.912.802.882.883.23%42,240
Jul 18, 20252.912.932.792.792.79-1.93%25,482