Deufol SE (HAM:DE10)
Germany
· Delayed Price · Currency is EUR 5.05
+0.07 (1.41%)
At close: Dec 5, 2025
Deufol SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.41% | 1,158 |
| Dec 4, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | - | 1,097 |
| Dec 3, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | 0.40% | 8 |
| Dec 2, 2025 | 5.05 | 5.15 | 4.96 | 4.96 | 4.96 | -1.78% | 556 |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 28, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 65 |
| Nov 27, 2025 | 4.90 | 5.10 | 4.90 | 5.05 | 5.05 | 1.41% | 144 |
| Nov 26, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 9,618 |
| Nov 25, 2025 | 4.88 | 5.00 | 4.88 | 4.98 | 4.98 | 1.63% | 474 |
| Nov 24, 2025 | 5.05 | 5.20 | 4.90 | 4.90 | 4.90 | -6.67% | 4,570 |
| Nov 21, 2025 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 0.96% | 81 |
| Nov 20, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 4 |
| Nov 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 820 |
| Nov 17, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | - | 1,923 |
| Nov 14, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | - | 11 |
| Nov 13, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 2,324 |
| Nov 12, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 135 |
| Nov 11, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 2,470 |
| Nov 10, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 206 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 750 |
| Nov 6, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 120 |
| Nov 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 37 |
| Nov 4, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 506 |
| Nov 3, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 2,048 |
| Oct 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,000 |
| Oct 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 29, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 464 |
| Oct 28, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 36 |
| Oct 27, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 507 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 500 |
| Oct 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 200 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 59 |
| Oct 21, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | 614 |
| Oct 20, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 40 |
| Oct 17, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 1,831 |
| Oct 16, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 131 |
| Oct 15, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 2,004 |
| Oct 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,330 |
| Oct 13, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -4.59% | 43 |
| Oct 10, 2025 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 3.81% | 506 |
| Oct 9, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | - | 2,195 |
| Oct 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,500 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 2,636 |
| Oct 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 844 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 2, 2025 | 5.25 | 5.50 | 5.25 | 5.30 | 5.30 | - | 1,076 |
| Oct 1, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 75 |
| Sep 30, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 59 |
| Sep 29, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 3,706 |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 200 |
| Sep 25, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 66 |
| Sep 24, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 15 |
| Sep 23, 2025 | 5.30 | 5.45 | 5.30 | 5.35 | 5.35 | -2.73% | 2,038 |
| Sep 22, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 220 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 18, 2025 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | - | 3,261 |
| Sep 17, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 4 |
| Sep 16, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 1,000 |
| Sep 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 198 |
| Sep 12, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 200 |
| Sep 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1 |
| Sep 10, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 310 |
| Sep 9, 2025 | 5.45 | 5.80 | 5.45 | 5.45 | 5.45 | - | 504 |
| Sep 8, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 575 |
| Sep 5, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | -1.83% | 35 |
| Sep 4, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 307 |
| Sep 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,110 |
| Sep 1, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 29 |
| Aug 29, 2025 | 5.50 | 5.75 | 5.50 | 5.55 | 5.55 | - | 233 |
| Aug 28, 2025 | 5.55 | 5.75 | 5.55 | 5.55 | 5.55 | -0.89% | 1,430 |
| Aug 27, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 1,007 |
| Aug 26, 2025 | 5.55 | 5.80 | 5.55 | 5.60 | 5.60 | - | 430 |
| Aug 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 312 |
| Aug 22, 2025 | 5.55 | 5.75 | 5.55 | 5.55 | 5.55 | - | 2,092 |
| Aug 21, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -6.72% | 2,022 |
| Aug 20, 2025 | 5.55 | 5.95 | 5.55 | 5.95 | 5.95 | 6.25% | 559 |
| Aug 19, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | 3,843 |
| Aug 18, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | -2.54% | 111 |
| Aug 15, 2025 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | - | 130 |
| Aug 14, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 1,211 |
| Aug 13, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 355 |
| Aug 12, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 234 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | 20 |
| Aug 8, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | 218 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 6, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 70 |
| Aug 5, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | 110 |
| Aug 4, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 4,808 |
| Aug 1, 2025 | 5.55 | 5.90 | 5.55 | 5.75 | 5.75 | 2.68% | 338 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 123 |
| Jul 30, 2025 | 5.55 | 5.90 | 5.55 | 5.60 | 5.60 | -0.88% | 38 |
| Jul 29, 2025 | 5.60 | 5.90 | 5.60 | 5.65 | 5.65 | 0.89% | 80 |
| Jul 28, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 8,652 |
| Jul 25, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 6,368 |
| Jul 24, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 11,310 |
| Jul 23, 2025 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | 1.79% | 368 |
| Jul 22, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 8,303 |
| Jul 21, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -4.17% | 2,022 |